Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.98	29.77	28.87	29.70	29.70	2.59%	1,233,624
Aug 12, 2025	28.49	29.11	28.41	28.95	28.95	2.22%	1,055,968
Aug 11, 2025	28.59	28.83	28.21	28.32	28.32	-1.29%	1,163,433
Aug 8, 2025	28.84	29.05	28.43	28.69	28.69	-0.17%	1,088,457
Aug 7, 2025	29.19	29.25	28.58	28.74	28.74	-1.03%	1,176,880
Aug 6, 2025	28.63	29.22	28.38	29.04	29.04	1.68%	2,147,594
Aug 5, 2025	28.37	28.71	27.99	28.56	28.56	0.32%	1,394,026
Aug 4, 2025	28.68	28.79	28.32	28.47	28.47	-0.52%	1,423,613
Aug 1, 2025	29.08	29.08	28.41	28.62	28.62	-1.34%	1,433,367
Jul 31, 2025	28.96	29.08	28.60	29.01	29.01	-0.07%	1,932,468
Jul 30, 2025	30.00	30.68	28.89	29.03	29.03	-4.03%	2,701,455
Jul 29, 2025	30.01	30.37	29.80	30.25	30.25	1.75%	1,801,549
Jul 28, 2025	30.21	30.39	29.69	29.73	29.73	-1.72%	1,007,867
Jul 25, 2025	30.22	30.28	29.90	30.25	30.25	0.07%	734,286
Jul 24, 2025	30.71	30.79	30.23	30.23	30.23	-1.98%	392,312
Jul 23, 2025	31.03	31.17	30.68	30.84	30.84	-0.13%	681,700
Jul 22, 2025	30.67	31.04	30.39	30.88	30.88	1.21%	757,221
Jul 21, 2025	30.46	30.67	30.35	30.51	30.51	0.66%	518,269
Jul 18, 2025	30.46	30.53	30.10	30.31	30.31	-0.20%	442,428
Jul 17, 2025	31.01	31.21	30.04	30.37	30.37	-2.38%	1,027,000
Jul 16, 2025	31.34	31.65	30.96	31.11	31.11	-0.06%	642,593
Jul 15, 2025	31.88	31.93	31.10	31.13	31.13	-2.44%	613,053
Jul 14, 2025	31.46	31.94	31.42	31.91	31.91	1.43%	796,334
Jul 11, 2025	31.17	31.58	31.02	31.46	31.46	0.51%	693,443
Jul 10, 2025	31.05	31.65	31.05	31.30	31.30	1.03%	497,121
Jul 9, 2025	31.03	31.22	30.69	30.98	30.98	0.03%	982,672
Jul 8, 2025	30.74	31.13	30.66	30.97	30.97	0.58%	835,818
Jul 7, 2025	31.28	31.50	30.72	30.79	30.79	-1.79%	543,129
Jul 3, 2025	31.00	31.48	30.82	31.35	31.35	0.77%	371,652
Jul 2, 2025	30.78	31.13	30.66	31.11	31.11	-0.48%	903,817
Jul 1, 2025	31.06	31.87	30.89	31.26	31.26	0.55%	934,684
Jun 30, 2025	31.15	31.37	30.57	31.09	31.09	-0.06%	1,023,728
Jun 27, 2025	31.40	31.56	30.92	31.11	31.11	-0.61%	1,257,078
Jun 26, 2025	30.94	31.37	30.94	31.30	31.30	1.43%	1,411,528
Jun 25, 2025	30.93	31.40	30.30	30.86	30.86	-1.53%	1,406,309
Jun 24, 2025	31.45	31.53	31.07	31.34	31.34	-0.22%	1,109,633
Jun 23, 2025	31.69	31.85	30.93	31.41	31.41	-0.44%	838,519
Jun 20, 2025	31.86	32.00	31.24	31.55	31.55	-0.85%	969,876
Jun 18, 2025	31.55	32.04	31.44	31.82	31.82	1.21%	1,223,405
Jun 17, 2025	31.54	31.68	31.25	31.44	31.44	-0.22%	588,118
Jun 16, 2025	31.64	32.04	31.45	31.51	31.51	0.06%	974,436
Jun 13, 2025	31.48	31.76	31.19	31.49	31.49	-1.13%	571,280
Jun 12, 2025	31.30	31.88	31.29	31.85	31.85	1.43%	1,168,770
Jun 11, 2025	31.74	31.95	31.33	31.40	31.40	-0.38%	594,938
Jun 10, 2025	31.26	31.68	31.06	31.52	31.52	1.16%	779,284
Jun 9, 2025	31.26	31.58	30.88	31.16	31.16	0.26%	632,564
Jun 6, 2025	30.78	31.21	30.57	31.08	31.08	2.10%	868,833
Jun 5, 2025	30.27	30.48	30.00	30.44	30.44	0.66%	500,672
Jun 4, 2025	30.22	30.42	29.80	30.24	30.24	-0.23%	1,172,079
Jun 3, 2025	30.07	30.59	29.89	30.31	30.31	0.20%	912,393