NYSE : HIW
Highwoods Properties, Inc. — Price history
Real Estate · REIT - Office · United States
Last price 30.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.48B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Highwoods Properties, Inc. (HIW) closed at 30.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.59 | 31.01 | 30.5 | 30.98 | 1,196,629 | +1.57% |
| 2026-10-29 | 29.45 | 30.5 | 29.23 | 30.5 | 1,400,964 | +4.42% |
| 2026-10-28 | 30.42 | 30.42 | 29 | 29.21 | 1,554,075 | -2.05% |
| 2026-10-27 | 30.41 | 30.41 | 29.82 | 29.82 | 1,735,544 | -1.84% |
| 2026-10-26 | 30.66 | 30.82 | 30.36 | 30.38 | 1,051,324 | -0.43% |
| 2026-10-23 | 30.48 | 30.76 | 30.295 | 30.51 | 1,346,121 | +0.13% |
| 2026-10-22 | 29.06 | 30.6 | 28.96 | 30.47 | 927,660 | +4.24% |
| 2026-10-21 | 29.39 | 29.39 | 28.94 | 29.23 | 1,013,238 | +0.10% |
| 2026-10-20 | 28.56 | 29.395 | 28.46 | 29.2 | 1,216,438 | +2.38% |
| 2026-10-19 | 29.18 | 29.48 | 28.45 | 28.52 | 1,148,777 | -2.79% |
| 2026-10-16 | 29.4 | 29.8 | 29.15 | 29.34 | 691,739 | +0.45% |
| 2026-10-15 | 28.97 | 29.47 | 28.745 | 29.21 | 772,595 | +2.46% |
| 2026-10-14 | 29.38 | 29.73 | 28.34 | 28.51 | 1,520,630 | -4.20% |
| 2026-10-13 | 29.2 | 30.21 | 29.2 | 29.76 | 1,281,776 | +0.88% |
| 2026-10-12 | 29.05 | 29.595 | 28.68 | 29.5 | 969,218 | +1.58% |
| 2026-10-09 | 28.9 | 29.36 | 28.459 | 29.04 | 1,548,883 | -0.48% |
| 2026-10-08 | 29.4 | 29.61 | 28.85 | 29.18 | 2,096,057 | -0.68% |
| 2026-10-07 | 29.55 | 29.625 | 29.19 | 29.38 | 851,232 | -0.88% |
| 2026-10-06 | 29.55 | 30.1 | 29.435 | 29.64 | 823,356 | +0.51% |
| 2026-10-05 | 29.69 | 29.9 | 29.27 | 29.49 | 1,411,912 | -0.61% |
| 2026-10-02 | 29.37 | 30.03 | 29.25 | 29.67 | 957,047 | +1.99% |
| 2026-10-01 | 28.82 | 29.105 | 28.38 | 29.09 | 997,119 | +0.24% |
| 2026-09-30 | 28.69 | 29.3 | 28.52 | 29.02 | 1,334,899 | +1.33% |
| 2026-09-29 | 29.3 | 29.57 | 28.57 | 28.64 | 1,681,383 | -2.62% |
| 2026-09-28 | 29.99 | 30.09 | 29.285 | 29.41 | 931,090 | -2.26% |
| 2026-09-25 | 30.09 | 30.35 | 29.81 | 30.09 | 913,239 | +0.27% |
| 2026-09-24 | 29.79 | 30.145 | 29.62 | 30.01 | 1,279,873 | +1.08% |
| 2026-09-23 | 30.6 | 30.69 | 29.66 | 29.69 | 1,536,922 | -3.45% |
| 2026-09-22 | 31.2 | 31.33 | 30.55 | 30.75 | 1,492,408 | -1.06% |
| 2026-09-21 | 30.52 | 31.26 | 30.5 | 31.08 | 1,075,595 | +2.17% |
| 2026-09-18 | 30.98 | 30.98 | 30.255 | 30.42 | 1,712,576 | -1.20% |
| 2026-09-17 | 30.91 | 30.97 | 30.715 | 30.79 | 830,990 | +0.29% |
| 2026-09-16 | 30.88 | 31.09 | 30.18 | 30.7 | 1,240,216 | -0.20% |
| 2026-09-15 | 30.66 | 30.865 | 30.39 | 30.76 | 1,309,412 | +0.33% |
| 2026-09-14 | 30.86 | 31.035 | 30.545 | 30.66 | 1,233,766 | -0.87% |
| 2026-09-11 | 30.7 | 31.02 | 30.435 | 30.93 | 1,376,441 | +1.61% |
| 2026-09-10 | 30.4 | 30.605 | 30.19 | 30.44 | 912,496 | +0.53% |
| 2026-09-09 | 30.68 | 31.015 | 29.85 | 30.28 | 1,078,749 | -0.72% |
| 2026-09-08 | 31.34 | 31.34 | 30.27 | 30.5 | 1,080,391 | -2.21% |
| 2026-09-04 | 30.75 | 31.4 | 30.7 | 31.19 | 1,107,672 | +0.58% |
| 2026-09-03 | 31.19 | 31.525 | 30.96 | 31.01 | 1,265,098 | +0.49% |
| 2026-09-02 | 30.45 | 31.005 | 30.24 | 30.86 | 1,476,593 | +1.51% |
| 2026-09-01 | 30.67 | 30.805 | 30.11 | 30.4 | 1,237,661 | -0.65% |
| 2026-08-31 | 31.01 | 31.32 | 30.54 | 30.6 | 1,127,800 | -1.77% |
| 2026-08-28 | 31.5 | 31.55 | 31.14 | 31.15 | 624,910 | -0.73% |
| 2026-08-27 | 31.22 | 31.5 | 31.18 | 31.38 | 673,201 | -0.41% |
| 2026-08-26 | 31.96 | 31.96 | 31.47 | 31.51 | 751,603 | -1.25% |
| 2026-08-25 | 31.95 | 31.965 | 31.64 | 31.91 | 1,049,832 | +0.44% |
| 2026-08-24 | 31.59 | 31.99 | 31.44 | 31.77 | 727,939 | +1.18% |
| 2026-08-21 | 31.56 | 31.56 | 31.18 | 31.4 | 1,052,495 | -0.22% |
| 2026-08-20 | 31.23 | 31.71 | 31.082 | 31.47 | 721,998 | +0.67% |
| 2026-08-19 | 31.02 | 31.59 | 31.02 | 31.26 | 748,960 | +1.33% |
| 2026-08-18 | 30.82 | 31.115 | 30.654 | 30.85 | 1,203,801 | +0.62% |
| 2026-08-17 | 31.14 | 31.185 | 30.37 | 30.66 | 822,628 | -1.13% |
| 2026-08-14 | 31.81 | 32.07 | 31.5 | 31.51 | 786,065 | -0.97% |
| 2026-08-13 | 31.48 | 31.95 | 31.36 | 31.82 | 899,389 | +1.56% |
| 2026-08-12 | 30.93 | 31.413 | 30.78 | 31.33 | 865,176 | +1.56% |
| 2026-08-11 | 30.99 | 31.19 | 30.64 | 30.85 | 1,014,025 | -0.19% |
| 2026-08-10 | 31.23 | 31.29 | 30.66 | 30.91 | 1,074,045 | -1.72% |
| 2026-08-07 | 31.53 | 31.92 | 31.375 | 31.45 | 929,399 | -0.10% |
| 2026-08-06 | 32.73 | 32.73 | 31.43 | 31.48 | 1,019,384 | -2.90% |
| 2026-08-05 | 32.55 | 32.61 | 32.17 | 32.42 | 1,146,116 | -1.70% |
| 2026-08-04 | 33.17 | 33.379 | 32.83 | 32.98 | 1,194,479 | -1.02% |
| 2026-08-03 | 33.32 | 33.61 | 33.1 | 33.32 | 1,343,607 | +0.57% |
| 2026-07-31 | 33.5 | 33.68 | 33.04 | 33.13 | 1,193,739 | -1.98% |
| 2026-07-30 | 34.4 | 34.45 | 33.015 | 33.8 | 1,938,359 | -1.74% |
| 2026-07-29 | 34.99 | 35.435 | 34.24 | 34.4 | 3,881,320 | +2.26% |
| 2026-07-28 | 34.03 | 34.03 | 33.51 | 33.64 | 1,757,857 | -0.59% |
| 2026-07-27 | 33.84 | 34 | 33.565 | 33.84 | 2,144,799 | +0.56% |
| 2026-07-24 | 32.94 | 33.795 | 32.855 | 33.65 | 1,538,462 | +2.65% |
| 2026-07-23 | 32.37 | 33.28 | 32.37 | 32.78 | 1,343,621 | +0.86% |
| 2026-07-22 | 33.06 | 33.18 | 32.405 | 32.5 | 1,786,399 | -1.75% |
| 2026-07-21 | 32.72 | 33.63 | 32.64 | 33.08 | 1,459,130 | +0.33% |
| 2026-07-20 | 33.31 | 33.37 | 32.855 | 32.97 | 1,459,592 | -1.05% |
| 2026-07-17 | 33.29 | 33.88 | 32.94 | 33.32 | 992,147 | -0.27% |
| 2026-07-16 | 32.39 | 33.47 | 32.39 | 33.41 | 1,240,546 | +3.24% |
| 2026-07-15 | 32.22 | 33.07 | 32.22 | 32.36 | 1,428,488 | +0.84% |
| 2026-07-14 | 31.57 | 32.2 | 31.35 | 32.09 | 1,199,680 | +2.43% |
| 2026-07-13 | 31.33 | 31.575 | 31.08 | 31.33 | 1,292,467 | +0.35% |
| 2026-07-10 | 31.72 | 31.855 | 31.01 | 31.22 | 1,748,728 | -1.05% |
| 2026-07-09 | 31.53 | 31.82 | 31.34 | 31.55 | 1,277,880 | +0.96% |
| 2026-07-08 | 31.92 | 31.92 | 31.07 | 31.25 | 1,867,659 | -2.62% |
| 2026-07-07 | 32.24 | 32.465 | 31.935 | 32.09 | 1,355,505 | +0.34% |
| 2026-07-06 | 32.12 | 32.27 | 31.645 | 31.98 | 1,306,257 | +0.38% |
| 2026-07-02 | 31.015 | 31.88 | 31.015 | 31.86 | 1,948,893 | +3.07% |
| 2026-07-01 | 30.28 | 30.92 | 30.18 | 30.91 | 1,648,234 | +2.49% |
| 2026-06-30 | 30.23 | 30.61 | 29.93 | 30.16 | 1,579,650 | -0.07% |
| 2026-06-29 | 29.7 | 30.18 | 29.425 | 30.18 | 1,388,499 | +0.94% |
| 2026-06-26 | 29.43 | 30.04 | 29.36 | 29.9 | 16,692,875 | +2.33% |
| 2026-06-25 | 29.11 | 29.44 | 28.535 | 29.22 | 1,350,223 | +1.07% |
| 2026-06-24 | 29.56 | 29.83 | 28.75 | 28.91 | 1,833,872 | -2.10% |
| 2026-06-23 | 29.25 | 29.7 | 29.25 | 29.53 | 1,149,303 | +0.51% |
| 2026-06-22 | 29.38 | 29.7 | 29.07 | 29.38 | 1,249,787 | +0.34% |
| 2026-06-18 | 29.07 | 29.54 | 29.07 | 29.28 | 2,160,653 | +2.31% |
| 2026-06-17 | 29.44 | 29.69 | 28.45 | 28.62 | 1,617,396 | -2.82% |
| 2026-06-16 | 29.55 | 29.9 | 29.41 | 29.45 | 1,902,470 | -0.07% |
| 2026-06-15 | 29.9 | 30.18 | 29.06 | 29.47 | 1,661,178 | -1.24% |
| 2026-06-12 | 30.21 | 30.48 | 29.77 | 29.84 | 1,334,993 | -1.36% |
| 2026-06-11 | 30.49 | 30.83 | 29.93 | 30.25 | 2,035,259 | +0.17% |
| 2026-06-10 | 29.95 | 30.73 | 29.54 | 30.2 | 3,089,168 | +1.34% |
| 2026-06-09 | 28.76 | 29.95 | 28.69 | 29.8 | 3,006,254 | +4.60% |
| 2026-06-08 | 28.06 | 28.79 | 28.015 | 28.49 | 1,765,036 | +2.19% |
| 2026-06-05 | 27.19 | 28 | 27.19 | 27.88 | 1,272,710 | +1.01% |
| 2026-06-04 | 26.66 | 27.92 | 26.66 | 27.6 | 1,696,585 | +2.37% |
| 2026-06-03 | 26.64 | 27.27 | 26.64 | 26.96 | 1,347,328 | +0.37% |
| 2026-06-02 | 26.4 | 27.025 | 26.37 | 26.86 | 1,221,210 | +1.78% |
| 2026-06-01 | 25.78 | 26.655 | 25.77 | 26.39 | 1,400,099 | +1.11% |
| 2026-05-29 | 26.05 | 26.63 | 25.9 | 26.1 | 2,789,375 | +0.12% |
| 2026-05-28 | 26.18 | 26.255 | 25.935 | 26.07 | 839,593 | -0.76% |
| 2026-05-27 | 26.51 | 26.51 | 26.065 | 26.27 | 1,267,512 | +0.00% |
| 2026-05-26 | 25.465 | 26.28 | 25.465 | 26.27 | 1,174,406 | +2.42% |
| 2026-05-22 | 25.5 | 25.865 | 25.45 | 25.65 | 829,822 | +0.39% |
| 2026-05-21 | 25.29 | 25.63 | 25.05 | 25.55 | 1,256,092 | +0.35% |
| 2026-05-20 | 25.26 | 25.49 | 25.02 | 25.46 | 1,071,784 | +1.11% |
| 2026-05-19 | 25.73 | 25.73 | 25.14 | 25.18 | 906,806 | -2.10% |
| 2026-05-18 | 25.07 | 25.78 | 25.07 | 25.72 | 952,357 | +3.00% |
| 2026-05-15 | 25.87 | 26.02 | 25.35 | 25.47 | 1,677,566 | -2.82% |
| 2026-05-14 | 26.41 | 26.93 | 26.1 | 26.21 | 2,379,878 | +0.65% |
| 2026-05-13 | 25.41 | 26.13 | 25.325 | 26.04 | 1,999,042 | +1.88% |
| 2026-05-12 | 25.42 | 25.63 | 25.055 | 25.56 | 1,465,763 | +0.59% |