Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
29.90
+0.68 (2.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 29.43 | 30.04 | 29.36 | 29.90 | 29.90 | 2.33% | 13,473,246 |
| Jun 25, 2026 | 29.11 | 29.44 | 28.54 | 29.22 | 29.22 | 1.07% | 1,350,186 |
| Jun 24, 2026 | 29.56 | 29.83 | 28.75 | 28.91 | 28.91 | -2.10% | 1,833,291 |
| Jun 23, 2026 | 29.25 | 29.70 | 29.25 | 29.53 | 29.53 | 0.51% | 1,149,303 |
| Jun 22, 2026 | 29.38 | 29.70 | 29.07 | 29.38 | 29.38 | 0.34% | 1,249,130 |
| Jun 18, 2026 | 29.07 | 29.54 | 29.07 | 29.28 | 29.28 | 2.31% | 2,018,416 |
| Jun 17, 2026 | 29.44 | 29.69 | 28.45 | 28.62 | 28.62 | -2.82% | 1,617,354 |
| Jun 16, 2026 | 29.55 | 29.90 | 29.41 | 29.45 | 29.45 | -0.07% | 1,845,899 |
| Jun 15, 2026 | 29.90 | 30.18 | 29.06 | 29.47 | 29.47 | -1.24% | 1,643,401 |
| Jun 12, 2026 | 30.21 | 30.48 | 29.77 | 29.84 | 29.84 | -1.36% | 1,326,084 |
| Jun 11, 2026 | 30.49 | 30.83 | 29.93 | 30.25 | 30.25 | 0.17% | 1,904,259 |
| Jun 10, 2026 | 29.95 | 30.73 | 29.54 | 30.20 | 30.20 | 1.34% | 3,088,232 |
| Jun 9, 2026 | 28.76 | 29.95 | 28.69 | 29.80 | 29.80 | 4.60% | 2,635,414 |
| Jun 8, 2026 | 28.06 | 28.79 | 28.02 | 28.49 | 28.49 | 2.19% | 1,764,889 |
| Jun 5, 2026 | 27.19 | 28.00 | 27.19 | 27.88 | 27.88 | 1.01% | 1,270,700 |
| Jun 4, 2026 | 26.66 | 27.92 | 26.66 | 27.60 | 27.60 | 2.37% | 1,695,994 |
| Jun 3, 2026 | 26.64 | 27.27 | 26.64 | 26.96 | 26.96 | 0.37% | 1,347,092 |
| Jun 2, 2026 | 26.40 | 27.03 | 26.37 | 26.86 | 26.86 | 1.78% | 1,221,200 |
| Jun 1, 2026 | 25.78 | 26.66 | 25.77 | 26.39 | 26.39 | 1.11% | 1,365,445 |
| May 29, 2026 | 26.05 | 26.63 | 25.90 | 26.10 | 26.10 | 0.12% | 2,701,276 |
| May 28, 2026 | 26.18 | 26.26 | 25.94 | 26.07 | 26.07 | -0.76% | 814,298 |
| May 27, 2026 | 26.51 | 26.51 | 26.07 | 26.27 | 26.27 | - | 1,267,512 |
| May 26, 2026 | 25.47 | 26.28 | 25.47 | 26.27 | 26.27 | 2.42% | 1,174,406 |
| May 22, 2026 | 25.50 | 25.87 | 25.45 | 25.65 | 25.65 | 0.39% | 829,822 |
| May 21, 2026 | 25.29 | 25.63 | 25.05 | 25.55 | 25.55 | 0.35% | 1,256,092 |
| May 20, 2026 | 25.26 | 25.49 | 25.02 | 25.46 | 25.46 | 1.11% | 1,071,784 |
| May 19, 2026 | 25.73 | 25.73 | 25.14 | 25.18 | 25.18 | -2.10% | 906,806 |
| May 18, 2026 | 25.07 | 25.78 | 25.07 | 25.72 | 25.72 | 3.00% | 952,357 |
| May 15, 2026 | 25.87 | 26.02 | 25.35 | 25.47 | 24.97 | -2.82% | 1,677,566 |
| May 14, 2026 | 26.41 | 26.93 | 26.10 | 26.21 | 25.70 | 0.65% | 2,379,878 |
| May 13, 2026 | 25.41 | 26.13 | 25.33 | 26.04 | 25.53 | 1.88% | 1,999,042 |
| May 12, 2026 | 25.42 | 25.63 | 25.06 | 25.56 | 25.06 | 0.59% | 1,465,763 |
| May 11, 2026 | 25.56 | 25.72 | 25.23 | 25.41 | 24.91 | -0.04% | 961,477 |
| May 8, 2026 | 25.69 | 25.85 | 25.38 | 25.42 | 24.92 | -0.59% | 1,547,797 |
| May 7, 2026 | 25.90 | 26.09 | 25.53 | 25.57 | 25.07 | -0.97% | 1,564,686 |
| May 6, 2026 | 25.50 | 25.97 | 25.35 | 25.82 | 25.31 | 2.87% | 1,287,912 |
| May 5, 2026 | 24.70 | 25.27 | 24.40 | 25.10 | 24.61 | 2.62% | 909,726 |
| May 4, 2026 | 24.60 | 24.86 | 24.34 | 24.46 | 23.98 | -1.01% | 1,025,716 |
| May 1, 2026 | 24.38 | 24.75 | 24.17 | 24.71 | 24.22 | 1.65% | 1,494,900 |
| Apr 30, 2026 | 23.91 | 24.54 | 23.76 | 24.31 | 23.83 | 2.44% | 2,110,345 |
| Apr 29, 2026 | 24.55 | 24.94 | 23.44 | 23.73 | 23.26 | -4.78% | 2,376,290 |
| Apr 28, 2026 | 24.28 | 24.97 | 24.02 | 24.92 | 24.43 | 3.49% | 1,948,740 |
| Apr 27, 2026 | 23.91 | 24.26 | 23.91 | 24.08 | 23.61 | 0.80% | 1,098,136 |
| Apr 24, 2026 | 23.69 | 23.96 | 23.52 | 23.89 | 23.42 | 0.97% | 888,355 |
| Apr 23, 2026 | 24.36 | 24.48 | 23.35 | 23.66 | 23.20 | -0.34% | 1,210,179 |
| Apr 22, 2026 | 24.02 | 24.18 | 23.60 | 23.74 | 23.27 | -0.59% | 970,813 |
| Apr 21, 2026 | 24.09 | 24.46 | 23.80 | 23.88 | 23.41 | -0.91% | 1,022,789 |
| Apr 20, 2026 | 23.45 | 24.14 | 23.45 | 24.10 | 23.63 | 2.29% | 960,074 |
| Apr 17, 2026 | 23.31 | 23.71 | 23.07 | 23.56 | 23.10 | 2.04% | 1,030,589 |
| Apr 16, 2026 | 23.21 | 23.48 | 23.02 | 23.09 | 22.64 | -0.39% | 1,072,359 |
| Apr 15, 2026 | 22.81 | 23.25 | 22.67 | 23.18 | 22.72 | 1.49% | 1,947,045 |
| Apr 14, 2026 | 22.47 | 22.96 | 22.28 | 22.84 | 22.39 | 1.47% | 1,135,983 |
| Apr 13, 2026 | 22.14 | 22.52 | 21.91 | 22.51 | 22.07 | 0.40% | 1,042,478 |
| Apr 10, 2026 | 21.89 | 22.48 | 21.88 | 22.42 | 21.98 | 2.80% | 991,400 |
| Apr 9, 2026 | 22.10 | 22.35 | 21.59 | 21.81 | 21.38 | -1.85% | 1,289,490 |
| Apr 8, 2026 | 22.04 | 22.40 | 22.04 | 22.22 | 21.78 | 3.06% | 1,144,888 |
| Apr 7, 2026 | 21.54 | 21.74 | 21.40 | 21.56 | 21.14 | -0.14% | 721,126 |
| Apr 6, 2026 | 21.44 | 21.63 | 21.28 | 21.59 | 21.17 | 0.75% | 815,389 |
| Apr 2, 2026 | 21.10 | 21.77 | 21.05 | 21.43 | 21.01 | 0.05% | 1,007,321 |
| Apr 1, 2026 | 21.69 | 21.69 | 21.20 | 21.42 | 21.00 | 0.05% | 1,188,203 |
| Mar 31, 2026 | 21.42 | 21.81 | 20.98 | 21.41 | 20.99 | 2.44% | 1,763,205 |
| Mar 30, 2026 | 20.88 | 21.20 | 20.56 | 20.90 | 20.49 | 1.55% | 1,784,572 |
| Mar 27, 2026 | 20.92 | 20.92 | 20.45 | 20.58 | 20.18 | -2.23% | 991,055 |
| Mar 26, 2026 | 21.03 | 21.46 | 21.01 | 21.05 | 20.64 | -0.33% | 993,742 |
| Mar 25, 2026 | 21.30 | 21.39 | 20.94 | 21.12 | 20.71 | 0.28% | 1,077,965 |
| Mar 24, 2026 | 21.10 | 21.52 | 21.00 | 21.06 | 20.65 | -0.89% | 864,578 |
| Mar 23, 2026 | 21.05 | 21.56 | 20.95 | 21.25 | 20.83 | 3.16% | 1,539,935 |
| Mar 20, 2026 | 21.76 | 21.76 | 20.50 | 20.60 | 20.20 | -4.59% | 3,083,994 |
| Mar 19, 2026 | 21.51 | 21.80 | 21.30 | 21.59 | 21.17 | 0.28% | 1,243,862 |
| Mar 18, 2026 | 21.61 | 21.83 | 21.44 | 21.53 | 21.11 | -1.19% | 1,037,753 |
| Mar 17, 2026 | 21.78 | 21.99 | 21.66 | 21.79 | 21.36 | 1.54% | 990,771 |
| Mar 16, 2026 | 21.64 | 21.79 | 21.34 | 21.46 | 21.04 | 0.05% | 1,083,512 |
| Mar 13, 2026 | 21.83 | 22.21 | 21.35 | 21.45 | 21.03 | -0.56% | 1,021,589 |
| Mar 12, 2026 | 21.55 | 21.89 | 21.40 | 21.57 | 21.15 | -1.10% | 1,393,572 |
| Mar 11, 2026 | 22.26 | 22.43 | 21.74 | 21.81 | 21.38 | -2.20% | 1,821,126 |
| Mar 10, 2026 | 21.79 | 22.41 | 21.40 | 22.30 | 21.86 | 1.55% | 2,108,826 |
| Mar 9, 2026 | 21.88 | 22.13 | 21.18 | 21.96 | 21.53 | -0.81% | 2,420,229 |
| Mar 6, 2026 | 22.72 | 22.87 | 22.11 | 22.14 | 21.71 | -3.61% | 1,410,133 |
| Mar 5, 2026 | 22.90 | 23.45 | 22.79 | 22.97 | 22.52 | -0.95% | 1,730,785 |
| Mar 4, 2026 | 22.53 | 23.28 | 22.38 | 23.19 | 22.73 | 2.75% | 1,372,602 |
| Mar 3, 2026 | 22.22 | 23.08 | 21.95 | 22.57 | 22.13 | -0.22% | 1,423,512 |
| Mar 2, 2026 | 22.22 | 22.64 | 22.02 | 22.62 | 22.18 | 0.58% | 1,375,107 |
| Feb 27, 2026 | 23.26 | 23.37 | 22.43 | 22.49 | 22.05 | -3.97% | 2,471,671 |
| Feb 26, 2026 | 23.33 | 23.82 | 23.23 | 23.42 | 22.96 | 1.12% | 1,169,551 |
| Feb 25, 2026 | 23.05 | 23.30 | 22.93 | 23.16 | 22.71 | 0.39% | 1,225,638 |
| Feb 24, 2026 | 22.73 | 23.07 | 22.67 | 23.07 | 22.62 | 0.70% | 1,023,215 |
| Feb 23, 2026 | 23.24 | 23.41 | 22.75 | 22.91 | 22.46 | -2.34% | 933,845 |
| Feb 20, 2026 | 23.43 | 23.53 | 23.06 | 23.46 | 23.00 | -0.26% | 1,075,526 |
| Feb 19, 2026 | 22.86 | 23.54 | 22.59 | 23.52 | 23.06 | 1.77% | 2,380,546 |
| Feb 18, 2026 | 22.72 | 23.42 | 22.72 | 23.11 | 22.66 | 0.70% | 2,191,183 |
| Feb 17, 2026 | 22.68 | 23.11 | 22.44 | 22.95 | 22.50 | 1.46% | 2,076,634 |
| Feb 13, 2026 | 22.19 | 23.28 | 22.16 | 23.12 | 22.18 | 4.95% | 2,557,578 |
| Feb 12, 2026 | 23.51 | 23.60 | 21.56 | 22.03 | 21.13 | -5.65% | 3,631,336 |
| Feb 11, 2026 | 26.21 | 26.45 | 23.26 | 23.35 | 22.40 | -10.16% | 3,254,962 |
| Feb 10, 2026 | 25.89 | 26.14 | 25.59 | 25.99 | 24.93 | 0.74% | 1,329,065 |
| Feb 9, 2026 | 25.89 | 25.98 | 25.57 | 25.80 | 24.75 | -0.81% | 991,558 |
| Feb 6, 2026 | 26.12 | 26.23 | 25.72 | 26.01 | 24.95 | 0.15% | 918,355 |
| Feb 5, 2026 | 26.03 | 26.09 | 25.64 | 25.97 | 24.91 | -0.08% | 1,111,080 |
| Feb 4, 2026 | 25.74 | 26.14 | 25.74 | 25.99 | 24.93 | 1.56% | 1,111,058 |
| Feb 3, 2026 | 25.26 | 25.63 | 25.12 | 25.59 | 24.55 | 1.27% | 1,075,390 |