Highwoods Properties, Inc. HIW
NYSE · United States · Finance
$28.72-0.30 (-1.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.73 | -1.00% | $28.82 | $29.06 | $28.38 | 217.17K |
| 2026-09-30 | $29.02 | +1.33% | $28.69 | $29.30 | $28.52 | 1.34M |
| 2026-09-29 | $28.64 | -2.62% | $29.30 | $29.57 | $28.57 | 1.68M |
| 2026-09-28 | $29.41 | -2.26% | $29.99 | $30.09 | $29.29 | 931.10K |
| 2026-09-25 | $30.09 | +0.27% | $30.09 | $30.35 | $29.81 | 913.40K |
| 2026-09-24 | $30.01 | +1.08% | $29.79 | $30.15 | $29.62 | 1.28M |
| 2026-09-23 | $29.69 | -3.45% | $30.60 | $30.69 | $29.66 | 1.54M |
| 2026-09-22 | $30.75 | -1.06% | $31.20 | $31.33 | $30.55 | 1.49M |
| 2026-09-21 | $31.08 | +2.17% | $30.52 | $31.26 | $30.50 | 1.08M |
| 2026-09-18 | $30.42 | -1.20% | $30.98 | $30.98 | $30.26 | 1.73M |
| 2026-09-17 | $30.79 | +0.29% | $30.91 | $30.97 | $30.72 | 831.10K |
| 2026-09-16 | $30.70 | -0.20% | $30.88 | $31.09 | $30.18 | 1.24M |
| 2026-09-15 | $30.76 | +0.33% | $30.66 | $30.87 | $30.39 | 1.31M |
| 2026-09-14 | $30.66 | -0.87% | $30.86 | $31.04 | $30.55 | 1.23M |
| 2026-09-11 | $30.93 | +1.61% | $30.70 | $31.02 | $30.44 | 1.38M |
| 2026-09-10 | $30.44 | +0.53% | $30.40 | $30.61 | $30.19 | 912.50K |
| 2026-09-09 | $30.28 | -0.72% | $30.68 | $31.02 | $29.85 | 1.08M |
| 2026-09-08 | $30.50 | -2.21% | $31.34 | $31.34 | $30.27 | 1.08M |
| 2026-09-04 | $31.19 | +0.58% | $30.75 | $31.40 | $30.70 | 1.11M |
| 2026-09-03 | $31.01 | +0.49% | $31.19 | $31.53 | $30.96 | 1.27M |
| 2026-09-02 | $30.86 | +1.51% | $30.45 | $31.01 | $30.24 | 1.48M |
| 2026-09-01 | $30.40 | -0.65% | $30.67 | $30.81 | $30.11 | 1.24M |
| 2026-08-31 | $30.60 | -1.77% | $31.01 | $31.32 | $30.54 | 1.13M |
| 2026-08-28 | $31.15 | -0.73% | $31.50 | $31.55 | $31.14 | 624.90K |
| 2026-08-27 | $31.38 | -0.41% | $31.22 | $31.50 | $31.18 | 673.70K |
| 2026-08-26 | $31.51 | -1.25% | $31.96 | $31.96 | $31.47 | 752.30K |
| 2026-08-25 | $31.91 | +0.44% | $31.95 | $31.97 | $31.64 | 1.05M |
| 2026-08-24 | $31.77 | +1.18% | $31.59 | $31.99 | $31.44 | 728.30K |
| 2026-08-21 | $31.40 | -0.22% | $31.56 | $31.56 | $31.18 | 1.05M |
| 2026-08-20 | $31.47 | +0.67% | $31.23 | $31.71 | $31.08 | 722.60K |
| 2026-08-19 | $31.26 | +1.33% | $31.02 | $31.59 | $31.02 | 770.90K |
| 2026-08-18 | $30.85 | +0.62% | $30.82 | $31.12 | $30.65 | 1.20M |
| 2026-08-17 | $30.66 | -2.70% | $31.14 | $31.19 | $30.37 | 823.00K |
| 2026-08-14 | $31.51 | -0.97% | $31.81 | $32.07 | $31.50 | 786.00K |
| 2026-08-13 | $31.82 | +1.56% | $31.48 | $31.95 | $31.36 | 899.40K |
| 2026-08-12 | $31.33 | +1.56% | $30.93 | $31.41 | $30.78 | 865.20K |
| 2026-08-11 | $30.85 | -0.19% | $30.99 | $31.19 | $30.64 | 1.01M |
| 2026-08-10 | $30.91 | -1.72% | $31.23 | $31.29 | $30.66 | 1.07M |
| 2026-08-07 | $31.45 | -0.10% | $31.53 | $31.92 | $31.38 | 929.40K |
| 2026-08-06 | $31.48 | -2.90% | $32.73 | $32.73 | $31.43 | 1.02M |
| 2026-08-05 | $32.42 | -1.70% | $32.55 | $32.61 | $32.17 | 1.15M |
| 2026-08-04 | $32.98 | -1.02% | $33.17 | $33.38 | $32.83 | 1.19M |
| 2026-08-03 | $33.32 | +0.57% | $33.32 | $33.61 | $33.10 | 1.34M |
| 2026-07-31 | $33.13 | -1.98% | $33.50 | $33.68 | $33.04 | 1.19M |
| 2026-07-30 | $33.80 | -1.74% | $34.40 | $34.45 | $33.02 | 1.94M |
| 2026-07-29 | $34.40 | +2.26% | $34.99 | $35.44 | $34.24 | 3.88M |
| 2026-07-28 | $33.64 | -0.59% | $34.03 | $34.03 | $33.51 | 1.76M |
| 2026-07-27 | $33.84 | +0.56% | $33.84 | $34.00 | $33.57 | 2.14M |
| 2026-07-24 | $33.65 | +2.65% | $32.94 | $33.80 | $32.86 | 1.54M |
| 2026-07-23 | $32.78 | +0.86% | $32.37 | $33.28 | $32.37 | 1.34M |
| 2026-07-22 | $32.50 | -1.75% | $33.06 | $33.18 | $32.41 | 1.79M |
| 2026-07-21 | $33.08 | +0.33% | $32.72 | $33.63 | $32.64 | 1.46M |
| 2026-07-20 | $32.97 | -1.05% | $33.31 | $33.37 | $32.86 | 1.46M |
| 2026-07-17 | $33.32 | -0.27% | $33.29 | $33.88 | $32.94 | 992.10K |
| 2026-07-16 | $33.41 | +3.24% | $32.39 | $33.47 | $32.39 | 1.24M |
| 2026-07-15 | $32.36 | +0.84% | $32.22 | $33.07 | $32.22 | 1.43M |
| 2026-07-14 | $32.09 | +2.43% | $31.57 | $32.20 | $31.35 | 1.20M |
| 2026-07-13 | $31.33 | +0.35% | $31.33 | $31.58 | $31.08 | 1.29M |
| 2026-07-10 | $31.22 | -1.05% | $31.72 | $31.86 | $31.01 | 1.75M |
| 2026-07-09 | $31.55 | +0.96% | $31.53 | $31.82 | $31.34 | 1.28M |
| 2026-07-08 | $31.25 | -2.62% | $31.92 | $31.92 | $31.07 | 1.87M |
| 2026-07-07 | $32.09 | +0.34% | $32.24 | $32.47 | $31.94 | 1.36M |
| 2026-07-06 | $31.98 | +0.38% | $32.12 | $32.27 | $31.65 | 1.31M |
| 2026-07-02 | $31.86 | +3.07% | $31.02 | $31.88 | $31.02 | 1.95M |
| 2026-07-01 | $30.91 | +2.49% | $30.28 | $30.92 | $30.18 | 1.65M |
| 2026-06-30 | $30.16 | -0.07% | $30.23 | $30.61 | $29.93 | 1.58M |
| 2026-06-29 | $30.18 | +0.94% | $29.70 | $30.18 | $29.43 | 1.39M |
| 2026-06-26 | $29.90 | +2.33% | $29.43 | $30.04 | $29.36 | 16.69M |
| 2026-06-25 | $29.22 | +1.07% | $29.11 | $29.44 | $28.54 | 1.35M |
| 2026-06-24 | $28.91 | -2.10% | $29.56 | $29.83 | $28.75 | 1.83M |
| 2026-06-23 | $29.53 | +0.51% | $29.25 | $29.70 | $29.25 | 1.15M |
| 2026-06-22 | $29.38 | +0.34% | $29.38 | $29.70 | $29.07 | 1.25M |
| 2026-06-18 | $29.28 | +2.31% | $29.07 | $29.54 | $29.07 | 2.16M |
| 2026-06-17 | $28.62 | -2.82% | $29.44 | $29.69 | $28.45 | 1.62M |
| 2026-06-16 | $29.45 | -0.07% | $29.55 | $29.90 | $29.41 | 1.90M |
| 2026-06-15 | $29.47 | -1.24% | $29.90 | $30.18 | $29.06 | 1.66M |
| 2026-06-12 | $29.84 | -1.36% | $30.21 | $30.48 | $29.77 | 1.34M |
| 2026-06-11 | $30.25 | +0.17% | $30.49 | $30.83 | $29.93 | 2.04M |
| 2026-06-10 | $30.20 | +1.34% | $29.95 | $30.73 | $29.54 | 3.09M |
| 2026-06-09 | $29.80 | +4.60% | $28.76 | $29.95 | $28.69 | 3.01M |
| 2026-06-08 | $28.49 | +2.19% | $28.06 | $28.79 | $28.02 | 1.77M |
| 2026-06-05 | $27.88 | +1.01% | $27.19 | $28.00 | $27.19 | 1.27M |
| 2026-06-04 | $27.60 | +2.37% | $26.66 | $27.92 | $26.66 | 1.70M |
| 2026-06-03 | $26.96 | +0.37% | $26.64 | $27.27 | $26.64 | 1.35M |
| 2026-06-02 | $26.86 | +1.78% | $26.40 | $27.03 | $26.37 | 1.22M |
| 2026-06-01 | $26.39 | +1.11% | $25.78 | $26.66 | $25.77 | 1.40M |
| 2026-05-29 | $26.10 | +0.12% | $26.05 | $26.63 | $25.90 | 2.79M |
| 2026-05-28 | $26.07 | -0.76% | $26.18 | $26.26 | $25.94 | 839.60K |
| 2026-05-27 | $26.27 | 0.00% | $26.51 | $26.51 | $26.07 | 1.27M |
| 2026-05-26 | $26.27 | +2.42% | $25.47 | $26.28 | $25.47 | 1.17M |