Highwoods Properties, Inc. (HIW)

Highwoods Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	29.47	30.26	29.22	30.25	30.25	1.85%	1,019,703
May 30, 2025	30.06	30.35	29.33	29.70	29.70	-1.49%	770,972
May 29, 2025	29.70	30.31	29.60	30.15	30.15	2.06%	914,594
May 28, 2025	29.55	29.68	29.37	29.54	29.54	0.10%	1,194,494
May 27, 2025	29.03	29.68	28.69	29.51	29.51	2.71%	1,387,333
May 23, 2025	28.81	28.96	28.42	28.73	28.73	-0.93%	831,804
May 22, 2025	29.00	29.17	28.60	29.00	29.00	-0.48%	638,473
May 21, 2025	29.81	29.92	29.04	29.14	29.14	-2.83%	705,381
May 20, 2025	30.06	30.28	29.86	29.99	29.99	-0.73%	1,081,343
May 19, 2025	29.99	30.34	29.99	30.21	30.21	-2.07%	670,709
May 16, 2025	30.54	30.96	30.43	30.85	30.35	1.18%	683,470
May 15, 2025	29.84	30.54	29.77	30.49	29.99	2.01%	714,408
May 14, 2025	30.35	30.52	29.85	29.89	29.40	-1.87%	1,404,107
May 13, 2025	30.58	30.60	29.89	30.46	29.96	0.16%	690,739
May 12, 2025	30.63	30.99	30.31	30.41	29.92	1.47%	834,529
May 9, 2025	29.62	30.08	29.47	29.97	29.48	1.63%	886,257
May 8, 2025	29.24	29.77	28.86	29.49	29.01	1.38%	943,851
May 7, 2025	29.36	29.47	28.88	29.09	28.62	-0.34%	1,249,663
May 6, 2025	28.97	29.35	28.66	29.19	28.72	-	797,490
May 5, 2025	28.98	29.72	28.98	29.19	28.72	0.03%	924,989
May 2, 2025	28.96	29.28	28.79	29.18	28.71	1.81%	1,102,857
May 1, 2025	28.28	29.19	28.10	28.66	28.19	0.77%	1,278,556
Apr 30, 2025	28.84	28.84	26.91	28.44	27.98	2.56%	2,229,898
Apr 29, 2025	28.15	28.28	27.55	27.73	27.28	-2.39%	1,636,419
Apr 28, 2025	28.12	28.55	27.98	28.41	27.95	0.67%	853,504
Apr 25, 2025	28.22	28.32	27.81	28.22	27.76	-0.25%	648,990
Apr 24, 2025	28.02	28.43	27.87	28.29	27.83	0.75%	701,839
Apr 23, 2025	28.50	28.86	27.92	28.08	27.62	1.41%	721,936
Apr 22, 2025	27.54	28.03	27.40	27.69	27.24	2.18%	752,617
Apr 21, 2025	27.22	27.42	26.61	27.10	26.66	-1.70%	830,229
Apr 17, 2025	27.52	27.88	27.31	27.57	27.12	1.03%	623,527
Apr 16, 2025	27.53	27.81	27.14	27.29	26.85	-0.69%	686,944

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.