Highwoods Properties, Inc. - HIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	29.3	29.13	29.13	29.51	28.75	1.88M
February 03, 2025	29.1	29.4	29.4	29.85	28.92	713,000
January 31, 2025	29.55	29.79	29.79	30.04	29.38	1.03M
January 30, 2025	29	29.56	29.56	29.99	28.95	869,500
January 29, 2025	29.14	28.53	28.53	29.29	28.33	743,900
January 28, 2025	29.85	29.27	29.27	30.04	29.17	841,706
January 27, 2025	29.27	29.85	29.85	30.09	29.27	1.19M
January 24, 2025	29.28	29.58	29.58	29.86	29.27	253,998
January 23, 2025	30.04	29.37	29.37	30.04	29.16	1.13M
January 22, 2025	30.27	30.07	30.07	30.46	29.86	574,900
January 21, 2025	30.29	30.48	30.48	30.56	30.18	432,410
January 17, 2025	30	30.22	30.22	30.38	29.79	575,593
January 16, 2025	29.49	29.77	29.77	30.07	29.49	585,111
January 15, 2025	30.05	29.57	29.57	30.29	29.46	854,000
January 14, 2025	28.98	29.28	29.28	29.46	28.98	1.11M
January 13, 2025	28.24	28.84	28.84	28.85	28.15	576,165
January 10, 2025	28.68	28.34	28.34	28.8	28.15	747,004
January 08, 2025	29	29.25	29.25	29.29	28.69	251,126
January 07, 2025	30.13	29.23	29.23	30.4	28.99	1.09M
January 06, 2025	30.76	29.91	29.91	30.85	29.9	587,462
January 03, 2025	30.68	30.78	30.78	30.89	30.45	815,300
January 02, 2025	30.49	30.66	30.66	30.79	30.31	731,100
December 31, 2024	30.39	30.58	30.58	30.63	30.22	650,419
December 30, 2024	30.04	30.12	30.12	30.18	29.73	620,300
December 27, 2024	30.46	30.34	30.34	30.73	30.2	602,320
December 26, 2024	30.24	30.6	30.6	30.77	30.22	628,502
December 24, 2024	30.28	30.46	30.46	30.58	30.13	532,898
December 23, 2024	30.05	30.3	30.3	30.49	29.78	962,313
December 20, 2024	29.41	30.06	30.06	30.14	29.32	303,453
December 19, 2024	29.77	29.37	29.37	30.27	29.3	1.46M
December 18, 2024	31.36	29.64	29.64	31.58	29.44	1.45M
December 17, 2024	31.08	31.25	31.25	31.42	31.03	642,100
December 16, 2024	31	31.32	31.32	31.69	30.93	835,826
December 13, 2024	30.69	31.07	31.07	31.19	30.4	518,202
December 12, 2024	30.64	30.78	30.78	31.09	30.51	581,809
December 11, 2024	30.98	30.65	30.65	31.04	30.52	1.37M
December 10, 2024	31.65	30.69	30.69	31.67	30.6	1.18M
December 09, 2024	31.73	31.73	31.73	32.11	31.66	721,531
December 06, 2024	31.88	31.62	31.62	31.88	31.5	668,307
December 05, 2024	31.46	31.64	31.64	31.73	31.26	994,400
December 04, 2024	31.1	31.53	31.53	31.62	31.06	814,164
December 03, 2024	31.79	31.17	31.17	31.86	31.11	658,435
December 02, 2024	32.4	32.11	32.11	32.46	31.85	147,658
November 29, 2024	32.61	32.46	32.46	32.81	32.32	435,726
November 27, 2024	32.73	32.45	32.45	33.11	32.41	483,070
November 26, 2024	32.2	32.44	32.44	32.52	31.99	687,344
November 25, 2024	32.2	32.34	32.34	32.54	32.11	1.2M
November 22, 2024	31.94	31.96	31.96	32.21	31.83	1.48M
November 21, 2024	31.7	31.89	31.89	32.12	31.59	1.18M
November 20, 2024	31.22	31.61	31.61	31.61	30.91	1.08M
November 19, 2024	31.26	31.46	31.46	31.55	31.12	895,500
November 18, 2024	31	31.39	31.39	31.53	30.98	721,700
November 15, 2024	31.82	31.66	31.16	31.93	31.54	835,602
November 14, 2024	32.33	31.82	31.82	32.4	31.79	1.37M
November 13, 2024	32.56	32.2	32.2	32.76	32.01	1.01M
November 12, 2024	32.92	32.27	32.27	33.42	32.25	1.23M
November 11, 2024	33.99	33.19	33.19	34.22	33.18	1.42M
November 08, 2024	33.94	33.79	33.79	34	33.69	1.43M
November 07, 2024	33.43	33.82	33.82	33.93	33.31	1.66M
November 06, 2024	33.7	33.67	33.67	34.12	33.2	1.01M

Highwoods Properties, Inc. (HIW) NYSE