Skip to main content
Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
24.92
+0.84 (3.49%)
At close: Apr 28, 2026, 4:00 PM EDT
24.08
-0.84 (-3.37%)
After-hours: Apr 28, 2026, 4:19 PM EDT

Highwoods Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2824.9224.0224.92-3.49%1,559,178
Apr 27, 202623.9124.2623.9124.0824.080.80%1,098,136
Apr 24, 202623.6923.9623.5223.8923.890.97%878,398
Apr 23, 202624.3624.4823.3523.6623.66-0.34%1,209,635
Apr 22, 202624.0224.1823.6023.7423.74-0.59%970,038
Apr 21, 202624.0924.4623.8023.8823.88-0.91%1,022,517
Apr 20, 202623.4524.1423.4524.1024.102.29%959,974
Apr 17, 202623.3123.7123.0723.5623.562.04%1,029,030
Apr 16, 202623.2123.4823.0223.0923.09-0.39%1,072,326
Apr 15, 202622.8123.2522.6723.1823.181.49%1,947,041
Apr 14, 202622.4722.9622.2822.8422.841.47%1,130,162
Apr 13, 202622.1422.5221.9122.5122.510.40%1,042,378
Apr 10, 202621.8922.4821.8822.4222.422.80%991,395
Apr 9, 202622.1022.3521.5921.8121.81-1.85%1,289,458
Apr 8, 202622.0422.4022.0422.2222.223.06%1,144,888
Apr 7, 202621.5421.7421.4021.5621.56-0.14%721,110
Apr 6, 202621.4421.6321.2821.5921.590.75%815,389
Apr 2, 202621.1021.7721.0521.4321.430.05%1,007,315
Apr 1, 202621.6921.6921.2021.4221.420.05%1,188,203
Mar 31, 202621.4221.8120.9821.4121.412.44%1,721,729
Mar 30, 202620.8821.2020.5620.9020.901.55%1,781,319
Mar 27, 202620.9220.9220.4520.5820.58-2.23%983,287
Mar 26, 202621.0321.4621.0121.0521.05-0.33%993,742
Mar 25, 202621.3021.3920.9421.1221.120.28%1,077,437
Mar 24, 202621.1021.5221.0021.0621.06-0.89%863,676
Mar 23, 202621.0521.5620.9521.2521.253.16%1,539,875
Mar 20, 202621.7621.7620.5020.6020.60-4.59%2,986,940
Mar 19, 202621.5121.8021.3021.5921.590.28%1,234,478
Mar 18, 202621.6121.8321.4421.5321.53-1.19%1,037,753
Mar 17, 202621.7821.9921.6621.7921.791.54%990,771
Mar 16, 202621.6421.7921.3421.4621.460.05%1,083,268
Mar 13, 202621.8322.2121.3521.4521.45-0.56%1,021,454
Mar 12, 202621.5521.8921.4021.5721.57-1.10%1,393,502
Mar 11, 202622.2622.4321.7421.8121.81-2.20%1,820,656
Mar 10, 202621.7922.4121.4022.3022.301.55%2,102,339
Mar 9, 202621.8822.1321.1821.9621.96-0.81%2,420,224
Mar 6, 202622.7222.8722.1122.1422.14-3.61%1,410,130
Mar 5, 202622.9023.4522.7922.9722.97-0.95%1,730,785
Mar 4, 202622.5323.2822.3823.1923.192.75%1,372,600
Mar 3, 202622.2223.0821.9522.5722.57-0.22%1,423,512
Mar 2, 202622.2222.6422.0222.6222.620.58%1,374,981
Feb 27, 202623.2623.3722.4322.4922.49-3.97%2,468,051
Feb 26, 202623.3323.8223.2323.4223.421.12%1,169,484
Feb 25, 202623.0523.3022.9323.1623.160.39%1,225,626
Feb 24, 202622.7323.0722.6723.0723.070.70%1,023,215
Feb 23, 202623.2423.4122.7522.9122.91-2.34%933,845
Feb 20, 202623.4323.5323.0623.4623.46-0.26%1,075,525
Feb 19, 202622.8623.5422.5923.5223.521.77%2,380,544
Feb 18, 202622.7223.4222.7223.1123.110.70%2,191,183
Feb 17, 202622.6823.1122.4422.9522.95-0.74%2,073,993
Feb 13, 202622.1923.2822.1623.1222.624.95%2,557,578
Feb 12, 202623.5123.6021.5622.0321.55-5.65%3,631,336
Feb 11, 202626.2126.4523.2623.3522.85-10.16%3,254,962
Feb 10, 202625.8926.1425.5925.9925.430.74%1,329,065
Feb 9, 202625.8925.9825.5725.8025.24-0.81%991,558
Feb 6, 202626.1226.2325.7226.0125.450.15%918,355
Feb 5, 202626.0326.0925.6425.9725.41-0.08%1,111,080
Feb 4, 202625.7426.1425.7425.9925.431.56%1,111,058
Feb 3, 202625.2625.6325.1225.5925.041.27%1,075,390
Feb 2, 202625.8125.9925.2325.2724.72-2.24%998,671
Jan 30, 202625.9425.9725.5425.8525.29-0.15%1,461,925
Jan 29, 202625.8926.0525.6025.8925.331.65%1,158,777
Jan 28, 202626.1626.5025.2825.4724.92-3.08%1,062,776
Jan 27, 202626.1126.3525.9726.2825.710.23%1,116,162
Jan 26, 202626.2426.4025.9826.2225.65-0.49%949,389
Jan 23, 202626.5826.7026.3226.3525.78-1.35%1,034,505
Jan 22, 202627.2227.4026.5826.7126.13-1.33%888,740
Jan 21, 202627.1827.2926.9227.0726.48-1,227,472
Jan 20, 202627.2027.4226.8827.0726.48-1.71%2,535,276
Jan 16, 202627.2327.7227.0127.5426.941.25%1,074,280
Jan 15, 202626.8827.2726.8227.2026.611.49%789,256
Jan 14, 202626.8526.9426.5626.8026.22-0.33%892,655
Jan 13, 202627.1927.3326.7826.8926.31-1.28%977,820
Jan 12, 202627.2827.4326.9527.2426.65-0.04%1,404,567
Jan 9, 202627.5527.7927.1327.2526.66-0.87%1,022,347
Jan 8, 202626.2927.5926.2927.4926.904.05%1,466,392
Jan 7, 202626.7726.9026.2826.4225.85-0.71%1,626,628
Jan 6, 202625.9726.6125.8526.6126.033.90%1,607,875
Jan 5, 202625.7525.9925.6025.6125.06-1.04%1,086,195
Jan 2, 202625.7226.0225.5025.8825.320.23%1,043,661
Dec 31, 202526.1226.1425.7225.8225.26-0.88%893,246
Dec 30, 202525.9226.0825.7526.0525.490.46%916,102
Dec 29, 202525.6625.9525.4725.9325.371.33%1,103,951
Dec 26, 202525.6025.6825.4525.5925.04-0.12%959,913
Dec 24, 202525.5925.6525.4425.6225.070.35%361,672
Dec 23, 202525.5625.5725.3725.5324.98-999,703
Dec 22, 202525.3925.6125.3525.5324.980.51%1,154,007
Dec 19, 202525.1925.5725.0125.4024.85-0.43%3,506,298
Dec 18, 202525.7325.8825.4125.5124.96-0.43%1,120,948
Dec 17, 202525.6226.2325.6025.6225.07-0.08%1,082,386
Dec 16, 202525.8125.8725.4625.6425.09-0.81%1,315,984
Dec 15, 202526.0026.1725.7425.8525.29-0.04%1,100,972
Dec 12, 202526.2026.3225.7725.8625.30-0.77%783,860
Dec 11, 202526.1226.5325.9626.0625.500.04%1,149,356
Dec 10, 202525.5726.2925.4326.0525.491.92%1,868,616
Dec 9, 202525.7426.0525.3925.5625.01-0.31%4,189,074
Dec 8, 202526.1026.1025.6325.6425.09-1.50%1,504,388
Dec 5, 202526.4926.6425.9426.0325.47-1.96%1,768,187
Dec 4, 202527.0627.2226.5026.5525.98-2.21%1,377,077
Dec 3, 202527.3327.6226.9727.1526.56-0.69%1,296,925