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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	31.06	31.26	31.26	31.87	30.89	934,684
June 30, 2025	31.15	31.09	31.09	31.37	30.57	1.02M
June 27, 2025	31.4	31.11	31.11	31.56	30.92	1.26M
June 26, 2025	30.94	31.3	31.3	31.37	30.94	1.41M
June 25, 2025	30.93	30.86	30.86	31.4	30.3	1.41M
June 24, 2025	31.45	31.34	31.34	31.53	31.07	1.11M
June 23, 2025	31.69	31.41	31.41	31.85	30.93	838,519
June 20, 2025	31.86	31.55	31.55	32	31.24	969,900
June 18, 2025	31.55	31.82	31.82	32.04	31.44	1.22M
June 17, 2025	31.54	31.44	31.44	31.68	31.25	588,118
June 16, 2025	31.64	31.51	31.51	32.04	31.45	974,436
June 13, 2025	31.48	31.49	31.49	31.76	31.19	571,300
June 12, 2025	31.3	31.85	31.85	31.88	31.29	1.17M
June 11, 2025	31.74	31.4	31.4	31.95	31.33	594,938
June 10, 2025	31.26	31.52	31.52	31.68	31.06	779,300
June 09, 2025	31.26	31.16	31.16	31.58	30.88	632,600
June 06, 2025	30.78	31.08	31.08	31.21	30.57	868,833
June 05, 2025	30.27	30.44	30.44	30.48	30	500,700
June 04, 2025	30.22	30.24	30.24	30.42	29.8	1.17M
June 03, 2025	30.07	30.31	30.31	30.59	29.89	912,400
June 02, 2025	29.47	30.25	30.25	30.26	29.22	1.02M
May 30, 2025	30.06	29.7	29.7	30.35	29.33	771,000
May 29, 2025	29.7	30.15	30.15	30.31	29.6	914,600
May 28, 2025	29.55	29.54	29.54	29.68	29.37	1.19M
May 27, 2025	29.03	29.51	29.51	29.68	28.69	1.39M
May 23, 2025	28.81	28.73	28.73	28.96	28.42	831,804
May 22, 2025	29	29	29	29.17	28.6	638,473
May 21, 2025	29.81	29.14	29.14	29.92	29.04	705,381
May 20, 2025	30.06	29.99	29.99	30.28	29.86	1.08M
May 19, 2025	29.99	30.21	30.21	30.34	29.99	670,709
May 16, 2025	30.54	30.85	30.35	30.96	30.43	683,500
May 15, 2025	29.84	30.49	30	30.54	29.77	714,408
May 14, 2025	30.35	29.89	29.41	30.52	29.85	1.4M
May 13, 2025	30.58	30.46	30.46	30.6	29.89	654,863
May 12, 2025	30.63	30.41	30.41	30.99	30.31	834,529
May 09, 2025	29.62	29.97	29.97	30.08	29.47	886,300
May 08, 2025	29.24	29.49	29.49	29.77	28.86	943,900
May 07, 2025	29.36	29.09	29.09	29.47	28.88	1.25M
May 06, 2025	28.97	29.19	29.19	29.35	28.66	797,500
May 05, 2025	28.98	29.19	29.19	29.72	28.98	925,000
May 02, 2025	28.96	29.18	29.18	29.28	28.79	1.1M
May 01, 2025	28.28	28.66	28.66	29.19	28.1	1.28M
April 30, 2025	28.84	28.44	28.44	28.84	26.91	2.23M
April 29, 2025	28.15	27.73	27.73	28.28	27.55	1.64M
April 28, 2025	28.12	28.41	28.41	28.55	27.98	853,504
April 25, 2025	28.22	28.22	28.22	28.32	27.81	649,000
April 24, 2025	28.02	28.29	28.29	28.43	27.87	701,839
April 23, 2025	28.5	28.08	28.08	28.86	27.92	721,936
April 22, 2025	27.54	27.69	27.69	28.03	27.4	752,617
April 21, 2025	27.22	27.1	27.1	27.42	26.61	830,229
April 17, 2025	27.52	27.57	27.57	27.88	27.31	623,527
April 16, 2025	27.53	27.29	27.29	27.81	27.14	686,944
April 15, 2025	27.05	27.48	27.48	27.65	26.9	586,879
April 14, 2025	26.81	27.15	27.15	27.38	26.57	625,900
April 11, 2025	25.89	26.41	26.43	26.49	25.32	559,809
April 10, 2025	26.32	26.08	26.08	26.55	25.3	781,431
April 09, 2025	24.78	26.92	26.92	27.16	24.19	1.22M
April 08, 2025	26.78	25.31	25.31	27.12	25.02	1.16M
April 07, 2025	26.17	26.15	26.15	27.77	25.54	1.6M
April 04, 2025	27.28	27.13	27.13	27.58	26.25	1.56M

Highwoods Properties, Inc. (HIW) NYSE