Highwoods Properties, Inc. (HIW)
NYSE: HIW · Real-Time Price · USD
30.41
+0.44 (1.47%)
At close: May 12, 2025, 4:00 PM
30.87
+0.46 (1.51%)
After-hours: May 12, 2025, 7:51 PM EDT
Highwoods Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.63 | 30.99 | 30.31 | 30.41 | 30.41 | 1.47% | 834,520 |
| May 9, 2025 | 29.62 | 30.08 | 29.47 | 29.97 | 29.97 | 1.63% | 886,257 |
| May 8, 2025 | 29.24 | 29.77 | 28.86 | 29.49 | 29.49 | 1.38% | 943,851 |
| May 7, 2025 | 29.36 | 29.47 | 28.88 | 29.09 | 29.09 | -0.34% | 1,249,663 |
| May 6, 2025 | 28.97 | 29.35 | 28.66 | 29.19 | 29.19 | - | 797,490 |
| May 5, 2025 | 28.98 | 29.72 | 28.98 | 29.19 | 29.19 | 0.03% | 924,989 |
| May 2, 2025 | 28.96 | 29.28 | 28.79 | 29.18 | 29.18 | 1.81% | 1,102,857 |
| May 1, 2025 | 28.28 | 29.19 | 28.10 | 28.66 | 28.66 | 0.77% | 1,278,556 |
| Apr 30, 2025 | 28.84 | 28.84 | 26.91 | 28.44 | 28.44 | 2.56% | 2,229,898 |
| Apr 29, 2025 | 28.15 | 28.28 | 27.55 | 27.73 | 27.73 | -2.39% | 1,636,419 |
| Apr 28, 2025 | 28.12 | 28.55 | 27.98 | 28.41 | 28.41 | 0.67% | 853,504 |
| Apr 25, 2025 | 28.22 | 28.32 | 27.81 | 28.22 | 28.22 | -0.25% | 648,990 |
| Apr 24, 2025 | 28.02 | 28.43 | 27.87 | 28.29 | 28.29 | 0.75% | 701,839 |
| Apr 23, 2025 | 28.50 | 28.86 | 27.92 | 28.08 | 28.08 | 1.41% | 721,936 |
| Apr 22, 2025 | 27.54 | 28.03 | 27.40 | 27.69 | 27.69 | 2.18% | 752,617 |
| Apr 21, 2025 | 27.22 | 27.42 | 26.61 | 27.10 | 27.10 | -1.70% | 830,229 |
| Apr 17, 2025 | 27.52 | 27.88 | 27.31 | 27.57 | 27.57 | 1.03% | 623,527 |
| Apr 16, 2025 | 27.53 | 27.81 | 27.14 | 27.29 | 27.29 | -0.69% | 686,944 |
| Apr 15, 2025 | 27.05 | 27.65 | 26.90 | 27.48 | 27.48 | 1.22% | 586,896 |
| Apr 14, 2025 | 26.81 | 27.38 | 26.57 | 27.15 | 27.15 | 2.80% | 625,889 |
| Apr 11, 2025 | 25.89 | 26.49 | 25.32 | 26.41 | 26.41 | 1.27% | 669,468 |
| Apr 10, 2025 | 26.32 | 26.55 | 25.30 | 26.08 | 26.08 | -3.12% | 781,431 |
| Apr 9, 2025 | 24.78 | 27.16 | 24.19 | 26.92 | 26.92 | 6.36% | 1,227,035 |
| Apr 8, 2025 | 26.78 | 27.12 | 25.02 | 25.31 | 25.31 | -3.21% | 1,162,980 |
| Apr 7, 2025 | 26.17 | 27.77 | 25.54 | 26.15 | 26.15 | -3.61% | 1,598,685 |
| Apr 4, 2025 | 27.28 | 27.58 | 26.25 | 27.13 | 27.13 | -2.79% | 1,558,764 |
| Apr 3, 2025 | 29.22 | 29.34 | 27.85 | 27.91 | 27.91 | -6.50% | 788,554 |
| Apr 2, 2025 | 29.27 | 29.94 | 29.27 | 29.85 | 29.85 | 1.19% | 637,881 |
| Apr 1, 2025 | 29.76 | 29.80 | 29.14 | 29.50 | 29.50 | -0.47% | 1,012,396 |
| Mar 31, 2025 | 29.17 | 29.90 | 29.07 | 29.64 | 29.64 | 1.44% | 1,151,307 |
| Mar 28, 2025 | 29.21 | 29.37 | 28.98 | 29.22 | 29.22 | 0.62% | 856,418 |
| Mar 27, 2025 | 29.48 | 29.64 | 28.95 | 29.04 | 29.04 | -1.02% | 682,794 |
| Mar 26, 2025 | 29.35 | 29.74 | 29.12 | 29.34 | 29.34 | 0.31% | 528,744 |
| Mar 25, 2025 | 29.47 | 29.54 | 28.94 | 29.25 | 29.25 | -0.24% | 884,566 |
| Mar 24, 2025 | 29.03 | 29.49 | 28.85 | 29.32 | 29.32 | 1.84% | 1,074,999 |
| Mar 21, 2025 | 28.74 | 29.08 | 28.27 | 28.79 | 28.79 | -0.38% | 1,788,900 |
| Mar 20, 2025 | 28.87 | 29.15 | 28.71 | 28.90 | 28.90 | -0.21% | 1,029,550 |
| Mar 19, 2025 | 28.58 | 29.27 | 28.53 | 28.96 | 28.96 | 0.84% | 779,012 |
| Mar 18, 2025 | 28.84 | 29.01 | 28.46 | 28.72 | 28.72 | -1.00% | 1,039,396 |
| Mar 17, 2025 | 28.65 | 29.33 | 28.52 | 29.01 | 29.01 | 2.91% | 954,774 |
| Mar 14, 2025 | 28.00 | 28.32 | 27.75 | 28.19 | 28.19 | 1.81% | 1,079,789 |
| Mar 13, 2025 | 28.49 | 28.81 | 27.63 | 27.69 | 27.69 | -2.84% | 1,068,981 |
| Mar 12, 2025 | 28.69 | 29.12 | 28.44 | 28.50 | 28.50 | -0.94% | 1,731,798 |
| Mar 11, 2025 | 29.40 | 29.53 | 28.41 | 28.77 | 28.77 | -1.74% | 1,871,124 |
| Mar 10, 2025 | 29.39 | 29.93 | 29.00 | 29.28 | 29.28 | -0.54% | 2,015,318 |
| Mar 7, 2025 | 28.48 | 29.56 | 28.38 | 29.44 | 29.44 | 3.33% | 1,509,881 |
| Mar 6, 2025 | 28.52 | 28.83 | 28.16 | 28.49 | 28.49 | -1.15% | 1,551,621 |
| Mar 5, 2025 | 28.00 | 28.85 | 27.82 | 28.82 | 28.82 | 2.64% | 1,070,225 |
| Mar 4, 2025 | 28.91 | 29.07 | 28.07 | 28.08 | 28.08 | -3.47% | 895,830 |
| Mar 3, 2025 | 29.06 | 29.76 | 28.94 | 29.09 | 29.09 | -0.14% | 1,220,786 |