Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.16	31.44	31.03	31.30	31.30	0.84%	697,120
Sep 25, 2025	31.15	31.40	30.84	31.04	31.04	-0.89%	1,066,438
Sep 24, 2025	31.69	31.79	31.31	31.32	31.32	-1.29%	1,135,085
Sep 23, 2025	32.02	32.11	31.64	31.73	31.73	-0.53%	1,030,766
Sep 22, 2025	31.62	31.99	31.38	31.90	31.90	0.76%	859,711
Sep 19, 2025	32.10	32.20	31.49	31.66	31.66	-1.59%	1,948,057
Sep 18, 2025	31.86	32.28	31.76	32.17	32.17	1.13%	771,644
Sep 17, 2025	32.23	32.48	31.69	31.81	31.81	-1.21%	1,226,311
Sep 16, 2025	32.24	32.39	31.84	32.20	32.20	-0.03%	1,169,416
Sep 15, 2025	32.45	32.62	32.00	32.21	32.21	-0.56%	1,018,247
Sep 12, 2025	32.32	32.56	32.11	32.39	32.39	0.22%	1,009,338
Sep 11, 2025	31.91	32.43	31.79	32.32	32.32	1.60%	1,018,880
Sep 10, 2025	31.76	31.97	31.57	31.81	31.81	0.06%	1,130,578
Sep 9, 2025	31.82	31.91	31.49	31.79	31.79	-0.34%	1,255,557
Sep 8, 2025	31.32	31.95	31.06	31.90	31.90	0.16%	1,527,459
Sep 5, 2025	31.50	31.88	31.39	31.85	31.85	1.79%	1,028,171
Sep 4, 2025	31.32	31.54	31.12	31.29	31.29	0.61%	1,211,515
Sep 3, 2025	31.25	31.50	30.89	31.10	31.10	-0.54%	956,415
Sep 2, 2025	31.17	31.28	30.79	31.27	31.27	-0.82%	953,791
Aug 29, 2025	31.17	31.70	31.10	31.53	31.53	1.38%	1,719,205
Aug 28, 2025	30.93	31.12	30.65	31.10	31.10	0.94%	1,507,134
Aug 27, 2025	30.10	30.85	30.05	30.81	30.81	2.84%	1,376,203
Aug 26, 2025	29.95	30.24	29.74	29.96	29.96	-0.37%	1,052,561
Aug 25, 2025	29.85	30.18	29.71	30.07	30.07	0.60%	1,008,750
Aug 22, 2025	29.35	30.26	29.33	29.89	29.89	2.33%	753,479
Aug 21, 2025	29.13	29.32	28.93	29.21	29.21	-0.27%	675,137
Aug 20, 2025	29.45	29.63	29.24	29.29	29.29	-0.68%	1,057,811
Aug 19, 2025	29.00	29.57	29.00	29.49	29.49	2.15%	755,966
Aug 18, 2025	28.80	28.91	28.63	28.87	28.87	-1.37%	1,084,802
Aug 15, 2025	29.60	29.68	29.03	29.27	28.77	-1.35%	844,492
Aug 14, 2025	29.27	29.88	29.18	29.67	29.17	-0.10%	1,541,093
Aug 13, 2025	28.98	29.77	28.87	29.70	29.19	2.59%	1,233,624
Aug 12, 2025	28.49	29.11	28.41	28.95	28.46	2.22%	1,055,968
Aug 11, 2025	28.59	28.83	28.21	28.32	27.84	-1.29%	1,163,433
Aug 8, 2025	28.84	29.05	28.43	28.69	28.20	-0.17%	1,088,457
Aug 7, 2025	29.19	29.25	28.58	28.74	28.25	-1.03%	1,176,880
Aug 6, 2025	28.63	29.22	28.38	29.04	28.55	1.68%	2,147,594
Aug 5, 2025	28.37	28.71	27.99	28.56	28.07	0.32%	1,394,026
Aug 4, 2025	28.68	28.79	28.32	28.47	27.99	-0.52%	1,423,613
Aug 1, 2025	29.08	29.08	28.41	28.62	28.13	-1.34%	1,433,367
Jul 31, 2025	28.96	29.08	28.60	29.01	28.52	-0.07%	1,932,468
Jul 30, 2025	30.00	30.68	28.89	29.03	28.54	-4.03%	2,701,455
Jul 29, 2025	30.01	30.37	29.80	30.25	29.74	1.75%	1,801,549
Jul 28, 2025	30.21	30.39	29.69	29.73	29.22	-1.72%	1,007,867
Jul 25, 2025	30.22	30.28	29.90	30.25	29.74	0.07%	734,286
Jul 24, 2025	30.71	30.79	30.23	30.23	29.72	-1.98%	392,312
Jul 23, 2025	31.03	31.17	30.68	30.84	30.32	-0.13%	681,700
Jul 22, 2025	30.67	31.04	30.39	30.88	30.35	1.21%	757,221
Jul 21, 2025	30.46	30.67	30.35	30.51	29.99	0.66%	518,269
Jul 18, 2025	30.46	30.53	30.10	30.31	29.79	-0.20%	442,428