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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	31.86	32.17	32.17	32.28	31.76	771,643
September 17, 2025	32.23	31.81	31.81	32.48	31.69	1.23M
September 16, 2025	32.24	32.2	32.2	32.39	31.84	1.17M
September 15, 2025	32.45	32.21	32.21	32.62	32	1.02M
September 12, 2025	32.32	32.39	32.39	32.56	32.11	1.01M
September 11, 2025	31.85	32.32	32.32	32.43	31.79	980,688
September 10, 2025	31.76	31.81	31.81	31.97	31.57	1.13M
September 09, 2025	31.82	31.79	31.79	31.91	31.49	1.26M
September 08, 2025	31.32	31.9	31.9	31.95	31.06	1.53M
September 05, 2025	31.5	31.85	31.85	31.88	31.39	1.03M
September 04, 2025	31.32	31.29	31.29	31.54	31.12	1.21M
September 03, 2025	31.25	31.1	31.1	31.5	30.89	993,146
September 02, 2025	31.17	31.27	31.27	31.28	30.79	953,800
August 29, 2025	31.17	31.53	31.53	31.7	31.1	1.72M
August 28, 2025	30.93	31.1	31.1	31.12	30.65	1.51M
August 27, 2025	30.1	30.81	30.81	30.85	30.05	1.38M
August 26, 2025	29.95	29.96	29.96	30.24	29.74	1.05M
August 25, 2025	29.85	30.07	30.07	30.18	29.71	1.01M
August 22, 2025	29.35	29.89	29.89	30.26	29.33	753,500
August 21, 2025	29.13	29.21	29.21	29.32	28.93	675,137
August 20, 2025	29.45	29.29	29.29	29.63	29.24	1.06M
August 19, 2025	29	29.49	29.49	29.57	29	756,000
August 18, 2025	28.8	28.87	28.87	28.91	28.63	1.08M
August 15, 2025	29.6	29.27	29.27	29.68	29.03	844,500
August 14, 2025	29.27	29.67	29.67	29.88	29.18	1.54M
August 13, 2025	28.98	29.68	29.68	29.77	28.87	1.23M
August 12, 2025	28.49	28.95	28.95	29.11	28.41	1.06M
August 11, 2025	28.59	28.32	28.32	28.83	28.21	1.16M
August 08, 2025	28.84	28.69	28.69	29.05	28.43	1.09M
August 07, 2025	29.19	28.74	28.74	29.25	28.58	1.18M
August 06, 2025	28.63	29.04	29.04	29.22	28.38	2.15M
August 05, 2025	28.37	28.56	28.56	28.71	27.99	1.39M
August 04, 2025	28.68	28.47	28.47	28.79	28.32	1.42M
August 01, 2025	29.08	28.62	28.62	29.08	28.41	1.43M
July 31, 2025	28.96	29.01	29.01	29.08	28.6	1.93M
July 30, 2025	30	29.03	29.03	30.68	28.89	2.7M
July 29, 2025	30.01	30.25	30.25	30.37	29.8	1.8M
July 28, 2025	30.21	29.73	29.73	30.39	29.69	1.01M
July 25, 2025	30.22	30.25	30.25	30.28	29.9	734,300
July 24, 2025	30.71	30.23	30.23	30.79	30.23	392,312
July 23, 2025	31.03	30.84	30.84	31.17	30.68	681,700
July 22, 2025	30.67	30.88	30.88	31.04	30.39	757,221
July 21, 2025	30.46	30.51	30.51	30.67	30.35	518,269
July 18, 2025	30.46	30.31	30.31	30.53	30.1	442,428
July 17, 2025	31.01	30.37	30.37	31.21	30.04	1.03M
July 16, 2025	31.34	31.11	31.11	31.65	30.96	642,600
July 15, 2025	31.88	31.13	31.13	31.93	31.1	613,100
July 14, 2025	31.46	31.91	31.91	31.94	31.42	796,334
July 11, 2025	31.17	31.46	31.46	31.58	31.02	693,443
July 10, 2025	31.05	31.3	31.3	31.65	31.05	497,011
July 09, 2025	31.03	30.98	30.98	31.22	30.69	982,700
July 08, 2025	30.74	30.97	30.97	31.13	30.66	835,818

Highwoods Properties, Inc. (HIW) NYSE