Highwoods Properties Inc. (HIW)
NYSE: HIW
· Real-Time Price · USD
32.42
0.22 (0.68%)
At close: Oct 03, 2025, 3:59 PM
32.44
0.05%
After-hours: Oct 03, 2025, 05:28 PM EDT
HIW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.40 | 32.76 | 32.38 | 32.44 | 32.44 | 0.75% | 559,450 |
| Oct 2, 2025 | 32.04 | 32.23 | 31.70 | 32.20 | 32.20 | 0.44% | 875,900 |
| Oct 1, 2025 | 31.89 | 32.17 | 31.78 | 32.06 | 32.06 | 0.75% | 1,196,700 |
| Sep 30, 2025 | 31.32 | 31.82 | 31.32 | 31.82 | 31.82 | 1.89% | 793,748 |
| Sep 29, 2025 | 31.24 | 31.50 | 31.01 | 31.23 | 31.23 | -0.22% | 942,000 |
| 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 |
Page 1 of 136