Highwoods Properties Inc. (HIW)
NYSE: HIW
· Real-Time Price · USD
31.84
0.55 (1.76%)
At close: Sep 05, 2025, 3:59 PM
32.00
0.50%
After-hours: Sep 05, 2025, 06:19 PM EDT
HIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.50 | 31.88 | 31.39 | 31.85 | 31.85 | 1.79% | 1,018,983 |
| 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 |
| Aug 28, 2025 | 30.93 | 31.12 | 30.65 | 31.10 | 31.10 | 0.94% | 1,507,134 |
| Aug 27, 2025 | 30.10 | 30.85 | 30.05 | 30.81 | 30.81 | 2.84% | 1,376,203 |
| Aug 26, 2025 | 29.95 | 30.24 | 29.74 | 29.96 | 29.96 | -0.37% | 1,052,600 |
| Aug 25, 2025 | 29.85 | 30.18 | 29.71 | 30.07 | 30.07 | 0.60% | 1,008,800 |
| Aug 22, 2025 | 29.35 | 30.26 | 29.33 | 29.89 | 29.89 | 2.33% | 753,500 |
| Aug 21, 2025 | 29.13 | 29.32 | 28.93 | 29.21 | 29.21 | -0.27% | 675,137 |
| Aug 20, 2025 | 29.45 | 29.63 | 29.24 | 29.29 | 29.29 | -0.68% | 1,057,811 |
| Aug 19, 2025 | 29.00 | 29.57 | 29.00 | 29.49 | 29.49 | 2.15% | 756,000 |
| Aug 18, 2025 | 28.80 | 28.91 | 28.63 | 28.87 | 28.87 | -1.37% | 1,084,802 |
| Aug 15, 2025 | 29.60 | 29.68 | 29.03 | 29.27 | 28.77 | -1.35% | 844,500 |
| Aug 14, 2025 | 29.27 | 29.88 | 29.18 | 29.67 | 29.16 | -0.03% | 1,541,100 |
| Aug 13, 2025 | 28.98 | 29.77 | 28.87 | 29.68 | 29.17 | 2.52% | 1,233,624 |
| Aug 12, 2025 | 28.49 | 29.11 | 28.41 | 28.95 | 28.46 | 2.22% | 1,056,000 |
| Aug 11, 2025 | 28.59 | 28.83 | 28.21 | 28.32 | 27.84 | -1.29% | 1,163,433 |
| Aug 8, 2025 | 28.84 | 29.05 | 28.43 | 28.69 | 28.20 | -0.17% | 1,088,500 |