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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	26.2	25.86	25.86	26.32	25.77	783,860
December 11, 2025	26.12	26.06	26.06	26.53	25.96	1.15M
December 10, 2025	25.57	26.05	26.05	26.29	25.43	1.87M
December 09, 2025	25.74	25.56	25.56	26.05	25.39	4.19M
December 08, 2025	26.1	25.64	25.64	26.1	25.63	1.5M
December 05, 2025	26.49	26.03	26.03	26.64	25.94	1.77M
December 04, 2025	27.06	26.55	26.55	27.22	26.5	1.38M
December 03, 2025	27.33	27.15	27.15	27.62	26.97	1.28M
December 02, 2025	27.69	27.34	27.34	27.7	27.22	1.23M
December 01, 2025	27.52	27.51	27.51	27.89	27.33	1.05M
November 28, 2025	27.99	27.8	27.8	27.99	27.7	503,011
November 26, 2025	27.64	27.88	27.88	28.16	27.6	1.42M
November 25, 2025	27.31	27.56	27.56	27.87	27.18	2.36M
November 24, 2025	27.26	27.16	27.16	27.42	27.11	1.27M
November 21, 2025	27.13	27.29	27.29	27.58	27.02	1.49M
November 20, 2025	27.66	27.18	27.18	27.8	27.17	858,024
November 19, 2025	28	27.5	27.5	28.13	27.34	974,800
November 18, 2025	27.82	28.08	28.08	28.1	27.62	944,440
November 17, 2025	28.55	27.8	27.8	28.61	27.78	595,220
November 14, 2025	29.01	29.14	28.64	29.23	28.81	762,301
November 13, 2025	28.99	29	28.5	29.26	28.86	1.22M
November 12, 2025	29.12	29.03	28.53	29.37	29.02	571,102
November 11, 2025	28.89	29.25	29.25	29.33	28.77	702,000
November 10, 2025	29.28	28.76	28.76	29.37	28.7	1.96M
November 07, 2025	28.8	29.36	29.36	29.38	28.79	666,031
November 06, 2025	28.9	28.74	28.74	29.02	28.51	448,976
November 05, 2025	28.62	28.76	28.76	28.97	28.19	1.29M
November 04, 2025	28.49	28.47	28.47	28.63	28.13	1.48M
November 03, 2025	28.35	28.53	28.53	28.59	28	1.55M
October 31, 2025	28.48	28.63	28.63	28.99	28.24	1.77M
October 30, 2025	28.37	28.64	28.64	28.73	28.37	1.07M
October 29, 2025	28.96	28.41	28.41	29.17	27.98	2.03M
October 28, 2025	29.57	29.52	29.52	29.57	29.11	1.37M
October 27, 2025	29.75	29.57	29.57	29.84	29.51	1.01M
October 24, 2025	29.69	29.73	29.73	29.88	29.52	709,130
October 23, 2025	29.6	29.64	29.64	29.77	29.3	984,300
October 22, 2025	29.67	29.56	29.56	29.86	29.29	837,400
October 21, 2025	29.81	29.58	29.58	30.1	29.44	1.18M
October 20, 2025	30.05	29.79	29.79	30.28	29.77	711,602
October 17, 2025	29.68	30.04	30.04	30.04	29.54	600,736
October 16, 2025	30.25	29.72	29.72	30.33	29.59	711,111
October 15, 2025	30.07	30.14	30.14	30.37	29.84	1.15M
October 14, 2025	29.55	29.9	29.9	30.07	29.5	1.07M
October 13, 2025	30.08	29.69	29.69	30.52	29.6	1.08M
October 10, 2025	31.02	30.29	30.29	31.23	30.27	717,962
October 09, 2025	31.54	30.94	30.94	31.54	30.89	516,200
October 08, 2025	32.37	31.58	31.58	32.37	31.54	835,023
October 07, 2025	32.04	31.74	31.74	32.4	31.73	667,200
October 06, 2025	32.42	32.1	32.1	32.46	32.08	517,200
October 03, 2025	32.4	32.44	32.44	32.76	32.34	806,712
October 02, 2025	32.04	32.2	32.2	32.23	31.7	875,900
October 01, 2025	31.89	32.06	32.06	32.17	31.78	1.2M
September 30, 2025	31.32	31.82	31.82	31.82	31.32	793,748
September 29, 2025	31.24	31.23	31.23	31.5	31.01	942,000
September 26, 2025	31.16	31.3	31.3	31.44	31.03	697,120
September 25, 2025	31.15	31.04	31.04	31.4	30.84	1.07M
September 24, 2025	31.69	31.32	31.32	31.79	31.31	1.14M
September 23, 2025	32.02	31.73	31.73	32.11	31.64	1.03M
September 22, 2025	31.62	31.9	31.9	31.99	31.38	859,711
September 19, 2025	32.1	31.66	31.66	32.2	31.49	1.95M

Highwoods Properties, Inc. (HIW) NYSE