Highwoods Properties Inc. (HIW)
NYSE: HIW
· Real-Time Price · USD
29.66
-0.02 (-0.07%)
At close: Aug 14, 2025, 3:59 PM
29.69
0.10%
After-hours: Aug 14, 2025, 05:38 PM EDT
HIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.27 | 29.88 | 29.18 | 29.67 | 29.67 | -0.03% | 1,540,768 |
| Aug 13, 2025 | 28.98 | 29.77 | 28.87 | 29.68 | 29.68 | 2.52% | 1,233,624 |
| Aug 12, 2025 | 28.49 | 29.11 | 28.41 | 28.95 | 28.95 | 2.22% | 1,056,000 |
| Aug 11, 2025 | 28.59 | 28.83 | 28.21 | 28.32 | 28.32 | -1.29% | 1,163,433 |
| Aug 8, 2025 | 28.84 | 29.05 | 28.43 | 28.69 | 28.69 | -0.17% | 1,088,500 |
| Aug 7, 2025 | 29.19 | 29.25 | 28.58 | 28.74 | 28.74 | -1.03% | 1,176,900 |
| Aug 6, 2025 | 28.63 | 29.22 | 28.38 | 29.04 | 29.04 | 1.68% | 2,147,600 |
| Aug 5, 2025 | 28.37 | 28.71 | 27.99 | 28.56 | 28.56 | 0.32% | 1,394,026 |
| Aug 4, 2025 | 28.68 | 28.79 | 28.32 | 28.47 | 28.47 | -0.52% | 1,423,613 |
| Aug 1, 2025 | 29.08 | 29.08 | 28.41 | 28.62 | 28.62 | -1.34% | 1,433,400 |
| Jul 31, 2025 | 28.96 | 29.08 | 28.60 | 29.01 | 29.01 | -0.07% | 1,932,500 |
| Jul 30, 2025 | 30.00 | 30.68 | 28.89 | 29.03 | 29.03 | -4.03% | 2,701,500 |
| Jul 29, 2025 | 30.01 | 30.37 | 29.80 | 30.25 | 30.25 | 1.75% | 1,801,549 |
| Jul 28, 2025 | 30.21 | 30.39 | 29.69 | 29.73 | 29.73 | -1.72% | 1,007,900 |
| Jul 25, 2025 | 30.22 | 30.28 | 29.90 | 30.25 | 30.25 | 0.07% | 734,300 |
| Jul 24, 2025 | 30.71 | 30.79 | 30.23 | 30.23 | 30.23 | -1.98% | 392,312 |
| Jul 23, 2025 | 31.03 | 31.17 | 30.68 | 30.84 | 30.84 | -0.13% | 681,700 |
| Jul 22, 2025 | 30.67 | 31.04 | 30.39 | 30.88 | 30.88 | 1.21% | 757,221 |
| Jul 21, 2025 | 30.46 | 30.67 | 30.35 | 30.51 | 30.51 | 0.66% | 518,269 |
| Jul 18, 2025 | 30.46 | 30.53 | 30.10 | 30.31 | 30.31 | -0.20% | 442,428 |