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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Highwoods Properties, Inc. (HIW) NYSE