Highwoods Properties, Inc. (HIW) NYSE

Currency In USD

HIW Historical Return

If you invested $1000 in Highwoods Properties, Inc. (HIW) 10 years ago, it would be worth $986.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.81, while $1000 invested 1 year ago would be worth $939.6. This corresponds to total returns of -1.36%, -11.42%, -6.04%, respectively, with annualized returns of -0.14%, -2.4%, -6.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HIW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	28.82	29.09	29.09	29.11	28.38	998,376
September 30, 2026	28.69	29.02	29.02	29.3	28.52	1.34M
September 29, 2026	29.3	28.64	28.64	29.57	28.57	1.68M
September 28, 2026	29.99	29.41	29.41	30.09	29.29	931,090
September 25, 2026	30.09	30.09	30.09	30.35	29.81	913,439
September 24, 2026	29.79	30.01	30.01	30.15	29.62	1.28M
September 23, 2026	30.6	29.69	29.69	30.69	29.66	1.54M
September 22, 2026	31.2	30.75	30.75	31.33	30.55	1.49M
September 21, 2026	30.52	31.08	31.08	31.26	30.5	1.08M
September 18, 2026	30.98	30.42	30.42	30.98	30.26	1.73M
September 17, 2026	30.91	30.79	30.79	30.97	30.72	831,050
September 16, 2026	30.88	30.7	30.7	31.09	30.18	1.24M
September 15, 2026	30.66	30.76	30.76	30.87	30.39	1.31M
September 11, 2026	30.7	30.93	30.93	31.02	30.44	1.38M
September 10, 2026	30.4	30.44	30.44	30.61	30.19	912,500
September 09, 2026	30.68	30.28	30.28	31.02	29.85	1.08M
September 08, 2026	31.34	30.5	30.5	31.34	30.27	1.08M
September 04, 2026	30.75	31.19	31.19	31.4	30.7	1.11M
September 03, 2026	31.19	31.01	31.01	31.53	30.96	1.27M
September 02, 2026	30.45	30.86	30.86	31.01	30.24	1.48M
September 01, 2026	30.67	30.4	30.4	30.81	30.11	1.24M
August 31, 2026	31.01	30.6	30.6	31.32	30.54	1.13M
August 28, 2026	31.5	31.15	31.15	31.55	31.14	624,913
August 27, 2026	31.22	31.38	31.38	31.5	31.18	673,717
August 26, 2026	31.96	31.51	31.51	31.96	31.47	752,319
August 25, 2026	31.95	31.91	31.91	31.97	31.64	1.05M
August 24, 2026	31.59	31.77	31.77	31.99	31.44	728,300
August 21, 2026	31.56	31.4	31.4	31.56	31.18	1.05M
August 20, 2026	31.23	31.47	31.47	31.71	31.08	722,063
August 19, 2026	31.02	31.26	31.26	31.59	31.02	770,897
August 18, 2026	30.82	30.85	30.85	31.12	30.65	1.2M
August 17, 2026	31.14	30.66	30.66	31.19	30.37	822,826
August 14, 2026	31.81	31.51	31.51	32.07	31.5	785,889
August 13, 2026	31.48	31.82	31.82	31.95	31.36	899,386
August 12, 2026	30.93	31.33	31.33	31.41	30.78	865,176
August 11, 2026	30.99	30.85	30.85	31.19	30.64	1.01M
August 10, 2026	31.23	30.91	30.91	31.29	30.66	1.07M
August 07, 2026	31.53	31.45	31.45	31.92	31.38	929,394
August 06, 2026	32.73	31.48	31.48	32.73	31.43	1.02M
August 05, 2026	32.55	32.42	32.42	32.61	32.17	1.15M
August 04, 2026	33.17	32.98	32.98	33.38	32.83	1.19M
August 03, 2026	33.32	33.32	33.32	33.61	33.1	1.34M
July 31, 2026	33.5	33.13	33.13	33.68	33.04	1.19M
July 30, 2026	34.4	33.8	33.8	34.45	33.02	1.94M
July 29, 2026	34.99	34.4	34.4	35.44	34.24	3.88M
July 28, 2026	34.03	33.64	33.64	34.03	33.51	1.76M
July 27, 2026	33.84	33.84	33.84	34	33.57	2.14M
July 23, 2026	32.37	32.78	32.78	33.28	32.37	1.34M
July 22, 2026	33.06	32.5	32.5	33.18	32.41	1.79M
July 21, 2026	32.72	33.08	33.08	33.63	32.64	1.46M
July 20, 2026	33.31	32.97	32.97	33.37	32.85	1.46M
July 17, 2026	33.29	33.32	33.32	33.88	32.94	992,147
July 16, 2026	32.39	33.41	33.41	33.47	32.39	1.24M
July 15, 2026	32.22	32.36	32.36	33.07	32.22	1.43M
July 14, 2026	31.57	32.09	32.09	32.2	31.35	1.2M
July 13, 2026	31.33	31.33	31.33	31.58	31.08	1.29M
July 10, 2026	31.72	31.22	31.22	31.86	31.01	1.75M
July 09, 2026	31.53	31.55	31.55	31.82	31.34	1.28M
July 08, 2026	31.92	31.25	31.25	31.92	31.07	1.87M
July 07, 2026	32.24	32.09	32.09	32.47	31.94	1.36M