Highwoods Properties Inc. (HIW)
NYSE: HIW
· Real-Time Price · USD
31.28
0.24 (0.77%)
At close: Sep 26, 2025, 3:59 PM
31.30
0.06%
After-hours: Sep 26, 2025, 05:51 PM EDT
HIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.16 | 31.44 | 31.03 | 31.30 | 31.30 | 0.84% | 697,120 |
| Sep 25, 2025 | 31.15 | 31.40 | 30.84 | 31.04 | 31.04 | -0.89% | 1,066,438 |
| Sep 24, 2025 | 31.69 | 31.79 | 31.31 | 31.32 | 31.32 | -1.29% | 1,135,100 |
| Sep 23, 2025 | 32.02 | 32.11 | 31.64 | 31.73 | 31.73 | -0.53% | 1,030,800 |
| Sep 22, 2025 | 31.62 | 31.99 | 31.38 | 31.90 | 31.90 | 0.76% | 859,711 |
| Sep 19, 2025 | 32.10 | 32.20 | 31.49 | 31.66 | 31.66 | -1.59% | 1,948,100 |
| Sep 18, 2025 | 31.86 | 32.28 | 31.76 | 32.17 | 32.17 | 1.13% | 771,644 |
| Sep 17, 2025 | 32.23 | 32.48 | 31.69 | 31.81 | 31.81 | -1.21% | 1,226,311 |
| Sep 16, 2025 | 32.24 | 32.39 | 31.84 | 32.20 | 32.20 | -0.03% | 1,169,416 |
| Sep 15, 2025 | 32.45 | 32.62 | 32.00 | 32.21 | 32.21 | -0.56% | 1,018,247 |
| Sep 12, 2025 | 32.32 | 32.56 | 32.11 | 32.39 | 32.39 | 0.22% | 1,009,338 |
| Sep 11, 2025 | 31.91 | 32.43 | 31.79 | 32.32 | 32.32 | 1.60% | 1,018,900 |
| Sep 10, 2025 | 31.76 | 31.97 | 31.57 | 31.81 | 31.81 | 0.06% | 1,130,578 |
| Sep 9, 2025 | 31.82 | 31.91 | 31.49 | 31.79 | 31.79 | -0.34% | 1,255,600 |
| Sep 8, 2025 | 31.32 | 31.95 | 31.06 | 31.90 | 31.90 | 0.16% | 1,527,459 |
| Sep 5, 2025 | 31.50 | 31.88 | 31.39 | 31.85 | 31.85 | 1.79% | 1,028,200 |
| Sep 4, 2025 | 31.32 | 31.54 | 31.12 | 31.29 | 31.29 | 0.61% | 1,211,515 |
| Sep 3, 2025 | 31.25 | 31.50 | 30.89 | 31.10 | 31.10 | -0.54% | 993,146 |
| Sep 2, 2025 | 31.17 | 31.28 | 30.79 | 31.27 | 31.27 | -0.82% | 953,800 |
| Aug 29, 2025 | 31.17 | 31.70 | 31.10 | 31.53 | 31.53 | 1.38% | 1,719,205 |