Highwoods Properties, Inc. HIW
31.07 USD +0.14 (+0.45%)
Regular-session close
31.07 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
30.76 Day range 31.13
20.58 52-week range 34.40
- YTD
- +20.33%
- 1 year
- +7.14%
HIW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.06 | 31.13 | 30.75 | 31.07 | +0.14 | +0.45% | 813,276 |
| Nov 12, 2026 | 31.26 | 31.25 | 30.92 | 30.93 | -0.26 | -0.83% | 570,702 |
| Nov 11, 2026 | 30.90 | 31.20 | 30.83 | 31.19 | +0.11 | +0.35% | 703,100 |
| Nov 10, 2026 | 30.99 | 31.37 | 30.75 | 31.08 | -0.38 | -1.21% | 1,232,000 |
| Nov 9, 2026 | 31.88 | 32.00 | 31.46 | 31.46 | -0.01 | -0.03% | 1,917,000 |
| Nov 6, 2026 | 31.32 | 31.98 | 31.13 | 31.47 | -0.25 | -0.79% | 1,206,400 |
| Nov 5, 2026 | 32.54 | 32.71 | 31.32 | 31.72 | -0.48 | -1.49% | 1,009,700 |
| Nov 4, 2026 | 31.37 | 32.24 | 31.25 | 32.20 | +1.39 | +4.51% | 1,179,200 |
| Nov 3, 2026 | 31.25 | 31.25 | 30.64 | 30.81 | -0.50 | -1.60% | 1,243,800 |
| Nov 2, 2026 | 31.02 | 31.64 | 31.02 | 31.31 | +0.33 | +1.07% | 1,354,200 |
| Oct 30, 2026 | 30.59 | 31.01 | 30.50 | 30.98 | +0.48 | +1.57% | 1,196,600 |
| Oct 29, 2026 | 29.45 | 30.50 | 29.23 | 30.50 | +1.29 | +4.42% | 1,401,000 |
| Oct 28, 2026 | 30.42 | 30.42 | 29.00 | 29.21 | -0.61 | -2.05% | 1,554,100 |
| Oct 27, 2026 | 30.41 | 30.41 | 29.82 | 29.82 | -0.56 | -1.84% | 1,735,500 |
| Oct 26, 2026 | 30.66 | 30.82 | 30.36 | 30.38 | -0.13 | -0.43% | 1,051,300 |
| Oct 23, 2026 | 30.48 | 30.76 | 30.30 | 30.51 | +0.04 | +0.13% | 1,346,100 |
| Oct 22, 2026 | 29.06 | 30.60 | 28.96 | 30.47 | +1.24 | +4.24% | 927,700 |
| Oct 21, 2026 | 29.39 | 29.39 | 28.94 | 29.23 | +0.03 | +0.10% | 1,013,200 |
| Oct 20, 2026 | 28.56 | 29.40 | 28.46 | 29.20 | +0.68 | +2.38% | 1,216,400 |
| Oct 19, 2026 | 29.18 | 29.48 | 28.45 | 28.52 | -0.82 | -2.79% | 1,148,800 |
| Oct 16, 2026 | 29.40 | 29.80 | 29.15 | 29.34 | +0.13 | +0.45% | 691,700 |
| Oct 15, 2026 | 28.97 | 29.47 | 28.75 | 29.21 | +0.70 | +2.46% | 772,600 |
| Oct 14, 2026 | 29.38 | 29.73 | 28.34 | 28.51 | -1.25 | -4.20% | 1,520,600 |
| Oct 13, 2026 | 29.20 | 30.21 | 29.20 | 29.76 | +0.26 | +0.88% | 1,281,800 |
| Oct 12, 2026 | 29.05 | 29.60 | 28.68 | 29.50 | +0.46 | +1.58% | 969,200 |
| Oct 9, 2026 | 28.90 | 29.36 | 28.46 | 29.04 | -0.14 | -0.48% | 1,548,900 |
| Oct 8, 2026 | 29.40 | 29.61 | 28.85 | 29.18 | -0.20 | -0.68% | 2,096,100 |
| Oct 7, 2026 | 29.55 | 29.63 | 29.19 | 29.38 | -0.26 | -0.88% | 851,200 |
| Oct 6, 2026 | 29.55 | 30.10 | 29.44 | 29.64 | +0.15 | +0.51% | 829,400 |
| Oct 5, 2026 | 29.69 | 29.90 | 29.27 | 29.49 | -0.18 | -0.61% | 1,412,100 |
| Oct 2, 2026 | 29.37 | 30.03 | 29.25 | 29.67 | +0.58 | +1.99% | 957,900 |
| Oct 1, 2026 | 28.82 | 29.11 | 28.38 | 29.09 | +0.07 | +0.24% | 998,500 |
| Sep 30, 2026 | 28.69 | 29.30 | 28.52 | 29.02 | +0.38 | +1.33% | 1,340,700 |
| Sep 29, 2026 | 29.30 | 29.57 | 28.57 | 28.64 | -0.77 | -2.62% | 1,684,200 |
| Sep 28, 2026 | 29.99 | 30.09 | 29.29 | 29.41 | -0.68 | -2.26% | 931,100 |
| Sep 25, 2026 | 30.09 | 30.35 | 29.81 | 30.09 | +0.08 | +0.27% | 913,400 |
| Sep 24, 2026 | 29.79 | 30.15 | 29.62 | 30.01 | +0.32 | +1.08% | 1,280,000 |
| Sep 23, 2026 | 30.60 | 30.69 | 29.66 | 29.69 | -1.06 | -3.45% | 1,537,000 |
| Sep 22, 2026 | 31.20 | 31.33 | 30.55 | 30.75 | -0.33 | -1.06% | 1,492,500 |
| Sep 21, 2026 | 30.52 | 31.26 | 30.50 | 31.08 | +0.66 | +2.17% | 1,075,600 |
| Sep 18, 2026 | 30.98 | 30.98 | 30.26 | 30.42 | -0.37 | -1.20% | 1,730,000 |
| Sep 17, 2026 | 30.91 | 30.97 | 30.72 | 30.79 | +0.09 | +0.29% | 831,100 |
| Sep 16, 2026 | 30.88 | 31.09 | 30.18 | 30.70 | -0.06 | -0.20% | 1,240,300 |
| Sep 15, 2026 | 30.66 | 30.87 | 30.39 | 30.76 | +0.10 | +0.33% | 1,309,400 |
| Sep 14, 2026 | 30.86 | 31.04 | 30.55 | 30.66 | -0.27 | -0.87% | 1,233,800 |
| Sep 11, 2026 | 30.70 | 31.02 | 30.44 | 30.93 | +0.49 | +1.61% | 1,376,400 |
| Sep 10, 2026 | 30.40 | 30.61 | 30.19 | 30.44 | +0.16 | +0.53% | 912,500 |
| Sep 9, 2026 | 30.68 | 31.02 | 29.85 | 30.28 | -0.22 | -0.72% | 1,078,700 |
| Sep 8, 2026 | 31.34 | 31.34 | 30.27 | 30.50 | -0.69 | -2.21% | 1,081,300 |
| Sep 4, 2026 | 30.75 | 31.40 | 30.70 | 31.19 | +0.18 | +0.58% | 1,107,700 |
| Sep 3, 2026 | 31.19 | 31.53 | 30.96 | 31.01 | +0.15 | +0.49% | 1,266,900 |
| Sep 2, 2026 | 30.45 | 31.01 | 30.24 | 30.86 | +0.46 | +1.51% | 1,476,600 |
| Sep 1, 2026 | 30.67 | 30.81 | 30.11 | 30.40 | -0.20 | -0.65% | 1,237,700 |
| Aug 31, 2026 | 31.01 | 31.32 | 30.54 | 30.60 | -0.55 | -1.77% | 1,134,200 |
| Aug 28, 2026 | 31.50 | 31.55 | 31.14 | 31.15 | -0.23 | -0.73% | 624,900 |
| Aug 27, 2026 | 31.22 | 31.50 | 31.18 | 31.38 | -0.13 | -0.41% | 673,700 |
| Aug 26, 2026 | 31.96 | 31.96 | 31.47 | 31.51 | -0.40 | -1.25% | 752,300 |
| Aug 25, 2026 | 31.95 | 31.97 | 31.64 | 31.91 | +0.14 | +0.44% | 1,050,700 |
| Aug 24, 2026 | 31.59 | 31.99 | 31.44 | 31.77 | +0.37 | +1.18% | 728,300 |
| Aug 21, 2026 | 31.56 | 31.56 | 31.18 | 31.40 | -0.07 | -0.22% | 1,052,500 |
| Aug 20, 2026 | 31.23 | 31.71 | 31.08 | 31.47 | +0.21 | +0.67% | 722,600 |
| Aug 19, 2026 | 31.02 | 31.59 | 31.02 | 31.26 | +0.41 | +1.33% | 770,900 |
| Aug 18, 2026 | 30.82 | 31.12 | 30.65 | 30.85 | +0.19 | +0.62% | 1,204,100 |
| Aug 17, 2026 | 31.14 | 31.19 | 30.37 | 30.66 | -0.85 | -2.70% | 823,000 |
| Aug 14, 2026 | 31.81 | 32.07 | 31.50 | 31.51 | -0.31 | -0.97% | 786,000 |
65 days, newest first. Daily bars as drawn on the HIW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.