Highwoods Properties, Inc. (HIW) NYSE

26.86

+0.47(+1.78%)

Updated at June 02 04:00PM

Currency In USD

HIW Historical Return

If you invested $1000 in Highwoods Properties, Inc. (HIW) 10 years ago, it would be worth $958.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $795.62, while $1000 invested 1 year ago would be worth $937.85. This corresponds to total returns of -4.11%, -20.44%, -6.22%, respectively, with annualized returns of -0.42%, -4.47%, -6.22%.

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
June 02, 2026	26.4	26.86	26.86	27.03	26.37	1.22M
June 01, 2026	25.78	26.39	26.39	26.66	25.77	1.4M
May 29, 2026	26.05	26.1	26.1	26.63	25.9	2.79M
May 28, 2026	26.18	26.07	26.07	26.26	25.94	815,355
May 27, 2026	26.51	26.27	26.27	26.51	26.07	1.23M
May 26, 2026	25.47	26.27	26.27	26.28	25.47	1.17M
May 22, 2026	25.5	25.65	25.65	25.87	25.45	829,822
May 21, 2026	25.29	25.55	25.55	25.63	25.05	1.26M
May 20, 2026	25.26	25.46	25.46	25.49	25.02	1.07M
May 19, 2026	25.73	25.18	25.18	25.73	25.14	906,806
May 18, 2026	25.07	25.72	25.72	25.78	25.07	935,242
May 15, 2026	25.87	25.47	25.47	26.02	25.35	1.68M
May 14, 2026	26.41	26.21	26.21	26.93	26.2	1.99M
May 13, 2026	25.41	26.04	26.04	26.13	25.33	1.96M
May 12, 2026	25.42	25.56	25.56	25.63	25.06	1.44M
May 11, 2026	25.56	25.41	25.41	25.6	25.23	943,320
May 08, 2026	25.69	25.42	25.42	25.85	25.38	1.55M
May 07, 2026	25.9	25.57	25.57	26.09	25.53	1.56M
May 06, 2026	25.5	25.82	25.82	25.97	25.34	998,876
May 05, 2026	24.7	25.1	25.1	25.27	24.4	909,201
May 04, 2026	24.6	24.46	24.46	24.85	24.35	1.01M
May 01, 2026	24.38	24.71	24.71	24.75	24.17	1.49M
April 30, 2026	23.91	24.31	24.31	24.54	23.76	2.11M
April 29, 2026	24.55	23.73	23.73	24.94	23.44	2.36M
April 28, 2026	24.28	24.92	24.92	24.97	24.02	1.95M
April 27, 2026	23.91	24.08	24.08	24.25	23.91	930,502
April 24, 2026	23.69	23.89	23.89	23.96	23.52	878,398
April 23, 2026	24.36	23.66	23.66	24.48	23.35	1.21M
April 22, 2026	24.02	23.74	23.74	24.18	23.6	970,079
April 21, 2026	24.09	23.88	23.88	24.46	23.8	759,130
April 20, 2026	23.45	24.1	24.1	24.14	23.45	959,974
April 17, 2026	23.31	23.56	23.56	23.71	23.07	1.03M
April 16, 2026	23.21	23.09	23.09	23.48	23.02	1.07M
April 15, 2026	22.81	23.18	23.18	23.25	22.67	1.95M
April 14, 2026	22.47	22.84	22.84	22.96	22.28	1.13M
April 13, 2026	22.14	22.51	22.51	22.52	21.91	1.04M
April 10, 2026	21.89	22.42	22.42	22.48	21.88	968,138
April 09, 2026	22.1	21.81	21.81	22.35	21.59	1.29M
April 08, 2026	22.04	22.22	22.22	22.4	22.04	1.14M
April 07, 2026	21.54	21.56	21.56	21.74	21.4	721,126
April 06, 2026	21.44	21.59	21.59	21.63	21.28	815,389
April 02, 2026	21.1	21.43	21.43	21.77	21.05	1.01M
April 01, 2026	21.69	21.42	21.42	21.69	21.2	948,960
March 31, 2026	21.42	21.41	21.41	21.81	20.98	1.72M
March 30, 2026	20.88	20.9	20.9	21.2	20.56	1.78M
March 27, 2026	20.92	20.58	20.58	20.92	20.45	983,288
March 26, 2026	21.03	21.05	21.05	21.46	21.01	993,742
March 25, 2026	21.3	21.12	21.12	21.39	20.94	1.08M
March 24, 2026	21.1	21.06	21.06	21.51	21	838,342
March 23, 2026	21.05	21.25	21.25	21.56	20.95	1.54M
March 20, 2026	21.76	20.6	20.6	21.76	20.5	3.01M
March 19, 2026	21.51	21.59	21.59	21.8	21.3	1.23M
March 18, 2026	21.61	21.53	21.53	21.83	21.44	1.04M
March 17, 2026	21.78	21.79	21.79	21.99	21.66	990,771
March 16, 2026	21.64	21.46	21.46	21.79	21.34	1.08M
March 13, 2026	21.83	21.45	21.45	22.21	21.35	1.02M
March 12, 2026	21.55	21.57	21.57	21.89	21.4	1.39M
March 11, 2026	22.26	21.81	21.81	22.43	21.74	1.82M
March 10, 2026	21.79	22.3	22.3	22.41	21.4	2.11M
March 09, 2026	21.88	21.96	21.96	22.13	21.18	2.42M