Dark

HIW
Highwoods Properties Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

31.86USD+3.073%(+0.95)1,948,893

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:20:30 AM EDT

30.32USD-1.909%(-0.59)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

31.86USD0.000%(0.00)381,401

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	31.0150	31.8800	31.0150	31.8600	+3.073%	1,948,893	0.000%
2026-07-01	30.2800	30.9200	30.1800	30.9100	+2.487%	1,645,195	+3.073%
2026-06-30	30.2300	30.6100	29.9300	30.1600	-0.066%	1,579,650	+5.637%
2026-06-29	29.7000	30.1800	29.4250	30.1800	+0.936%	1,388,500	+5.567%
2026-06-26	29.4300	30.0400	29.3600	29.9000	+2.327%	16,692,875	+6.555%
2026-06-25	29.1100	29.4400	28.5350	29.2200	+1.072%	1,350,223	+9.035%
2026-06-24	29.5600	29.8300	28.7500	28.9100	-2.100%	1,833,872	+10.204%
2026-06-23	29.2500	29.7000	29.2500	29.5300	+0.511%	1,149,303	+7.890%
2026-06-22	29.3800	29.7000	29.0700	29.3800	+0.342%	1,249,788	+8.441%
2026-06-18	29.0700	29.5400	29.0700	29.2800	+2.306%	2,160,653	+8.811%
2026-06-17	29.4400	29.6900	28.4500	28.6200	-2.818%	1,617,396	+11.321%
2026-06-16	29.5500	29.9000	29.4100	29.4500	-0.068%	1,902,471	+8.183%
2026-06-15	29.9000	30.1800	29.0600	29.4700	-1.240%	1,661,179	+8.110%
2026-06-12	30.2100	30.4800	29.7700	29.8400	-1.355%	1,334,993	+6.769%
2026-06-11	30.4900	30.8300	29.9300	30.2500	+0.166%	2,035,260	+5.322%
2026-06-10	29.9500	30.7300	29.5400	30.2000	+1.342%	3,089,168	+5.497%
2026-06-09	28.7600	29.9500	28.6900	29.8000	+4.598%	3,006,255	+6.913%
2026-06-08	28.0600	28.7900	28.0150	28.4900	+2.188%	1,765,036	+11.829%
2026-06-05	27.1900	28.0000	27.1900	27.8800	+1.014%	1,272,711	+14.275%
2026-06-04	26.6600	27.9200	26.6600	27.6000	+2.374%	1,696,585	+15.435%
2026-06-03	26.6400	27.2700	26.6400	26.9600	+0.372%	1,347,328	+18.175%
2026-06-02	26.4000	27.0250	26.3700	26.8600	+1.781%	1,221,210	+18.615%
2026-06-01	25.7800	26.6550	25.7700	26.3900	+1.111%	1,400,099	+20.728%
2026-05-29	26.0500	26.6300	25.9000	26.1000	+0.115%	2,789,376	+22.069%
2026-05-28	26.1800	26.2550	25.9350	26.0700	-0.761%	839,593	+22.209%
2026-05-27	26.5100	26.5100	26.0650	26.2700	0.000%	1,267,512	+21.279%
2026-05-26	25.4650	26.2800	25.4650	26.2700	+2.417%	1,174,407	+21.279%
2026-05-22	25.5000	25.8650	25.4500	25.6500	+0.391%	829,823	+24.211%
2026-05-21	25.2900	25.6298	25.0500	25.5500	+0.353%	1,256,092	+24.697%
2026-05-20	25.2600	25.4897	25.0200	25.4600	+1.112%	1,071,784	+25.137%
2026-05-19	25.7300	25.7300	25.1400	25.1800	-2.100%	906,807	+26.529%
2026-05-18	25.0700	25.7800	25.0700	25.7200	+0.982%	952,358	+23.872%
2026-05-15	25.8700	26.0200	25.3500	25.4700	-2.823%	1,677,567	+25.088%
2026-05-14	26.4100	26.9300	26.1000	26.2100	+0.653%	2,379,878	+21.557%
2026-05-13	25.4100	26.1300	25.3250	26.0400	+1.878%	1,999,043	+22.350%
2026-05-12	25.4200	25.6300	25.0550	25.5600	+0.590%	1,465,763	+24.648%
2026-05-11	25.5600	25.7200	25.2300	25.4100	-0.039%	961,477	+25.384%
2026-05-08	25.6900	25.8500	25.3800	25.4200	-0.587%	1,547,798	+25.334%
2026-05-07	25.9000	26.0900	25.5250	25.5700	-0.968%	1,564,687	+24.599%
2026-05-06	25.5000	25.9650	25.3450	25.8200	+2.869%	1,287,912	+23.393%
2026-05-05	24.7000	25.2700	24.4000	25.1000	+2.617%	909,727	+26.932%
2026-05-04	24.6000	24.8550	24.3400	24.4600	-1.012%	1,025,717	+30.253%
2026-05-01	24.3800	24.7500	24.1650	24.7100	+1.645%	1,494,901	+28.936%
2026-04-30	23.9100	24.5400	23.7600	24.3100	+2.444%	2,110,345	+31.057%
2026-04-29	24.5500	24.9400	23.4400	23.7300	-4.775%	2,376,290	+34.260%
2026-04-28	24.2800	24.9700	24.0150	24.9200	+3.488%	1,948,740	+27.849%
2026-04-27	23.9100	24.2600	23.9100	24.0800	+0.795%	1,098,137	+32.309%
2026-04-24	23.6900	23.9600	23.5200	23.8900	+0.972%	888,355	+33.361%
2026-04-23	24.3600	24.4799	23.3500	23.6600	-0.337%	1,210,180	+34.658%
2026-04-22	24.0200	24.1800	23.5950	23.7400	-0.586%	970,814	+34.204%
2026-04-21	24.0900	24.4600	23.8000	23.8800	-0.913%	1,022,788	+33.417%
2026-04-20	23.4500	24.1400	23.4500	24.1000	+2.292%	960,066	+32.199%
2026-04-17	23.3100	23.7100	23.0700	23.5600	+2.036%	1,030,590	+35.229%
2026-04-16	23.2100	23.4800	23.0200	23.0900	-0.388%	1,072,359	+37.982%
2026-04-15	22.8100	23.2500	22.6700	23.1800	+1.489%	1,947,045	+37.446%
2026-04-14	22.4700	22.9600	22.2800	22.8400	+1.466%	1,135,984	+39.492%
2026-04-13	22.1400	22.5200	21.9100	22.5100	+0.401%	1,042,478	+41.537%
2026-04-10	21.8900	22.4750	21.8750	22.4200	+2.797%	991,400	+42.105%
2026-04-09	22.1000	22.3499	21.5850	21.8100	-1.845%	1,289,366	+46.080%
2026-04-08	22.0400	22.4000	22.0400	22.2200	+3.061%	1,144,889	+43.384%
2026-04-07	21.5400	21.7400	21.4000	21.5600	-0.139%	721,126	+47.774%
2026-04-06	21.4400	21.6300	21.2800	21.5900	+0.747%	815,390	+47.568%
2026-04-02	21.1000	21.7700	21.0500	21.4300	+0.047%	1,007,321	+48.670%
2026-04-01	21.6900	21.6900	21.1950	21.4200	+0.047%	1,188,204	+48.739%
2026-03-31	21.4200	21.8100	20.9800	21.4100	+2.440%	1,763,205	+48.809%
2026-03-30	20.8800	21.2000	20.5600	20.9000	+1.555%	1,784,573	+52.440%
2026-03-27	20.9200	20.9200	20.4500	20.5800	-2.233%	991,055	+54.810%
2026-03-26	21.0300	21.4550	21.0100	21.0500	-0.331%	993,743	+51.354%
2026-03-25	21.3000	21.3900	20.9400	21.1200	+0.285%	1,077,966	+50.852%
2026-03-24	21.1000	21.5150	20.9950	21.0600	-0.894%	864,578	+51.282%
2026-03-23	21.0500	21.5600	20.9500	21.2500	+3.155%	1,539,935	+49.929%
2026-03-20	21.7600	21.7600	20.4950	20.6000	-4.585%	3,083,994	+54.660%
2026-03-19	21.5100	21.8000	21.3000	21.5900	+0.279%	1,243,863	+47.568%
2026-03-18	21.6100	21.8300	21.4400	21.5300	-1.193%	1,037,754	+47.980%
2026-03-17	21.7800	21.9850	21.6550	21.7900	+1.538%	990,771	+46.214%
2026-03-16	21.6400	21.7900	21.3400	21.4600	+0.047%	1,083,512	+48.462%
2026-03-13	21.8300	22.2100	21.3500	21.4500	-0.556%	1,021,589	+48.531%
2026-03-12	21.5500	21.8900	21.4000	21.5700	-1.100%	1,393,572	+47.705%
2026-03-11	22.2600	22.4300	21.7400	21.8100	-2.197%	1,821,127	+46.080%
2026-03-10	21.7900	22.4050	21.4000	22.3000	+1.548%	2,108,827	+42.870%
2026-03-09	21.8800	22.1300	21.1800	21.9600	-0.813%	2,420,229	+45.082%
2026-03-06	22.7200	22.8700	22.1050	22.1400	-3.613%	1,410,133	+43.902%
2026-03-05	22.9000	23.4500	22.7850	22.9700	-0.949%	1,730,785	+38.703%
2026-03-04	22.5300	23.2790	22.3800	23.1900	+2.747%	1,372,602	+37.387%
2026-03-03	22.2200	23.0800	21.9500	22.5700	-0.221%	1,423,512	+41.161%
2026-03-02	22.2200	22.6400	22.0200	22.6200	+0.578%	1,375,107	+40.849%
2026-02-27	23.2600	23.3700	22.4300	22.4900	-3.971%	2,471,671	+41.663%
2026-02-26	23.3300	23.8200	23.2300	23.4200	+1.123%	1,161,254	+36.038%
2026-02-25	23.0500	23.3000	22.9250	23.1600	+0.390%	1,225,638	+37.565%
2026-02-24	22.7300	23.0700	22.6700	23.0700	+0.698%	1,023,215	+38.101%
2026-02-23	23.2400	23.4050	22.7500	22.9100	-2.344%	933,845	+39.066%
2026-02-20	23.4300	23.5300	23.0600	23.4600	-0.255%	1,075,526	+35.806%
2026-02-19	22.8600	23.5400	22.5900	23.5200	+1.774%	2,380,546	+35.459%
2026-02-18	22.7200	23.4150	22.7200	23.1100	+0.697%	2,191,183	+37.862%
2026-02-17	22.6800	23.1100	22.4400	22.9500	-0.735%	2,076,634	+38.824%
2026-02-13	22.1900	23.2750	22.1600	23.1200	+4.948%	2,557,578	+37.803%
2026-02-12	23.5100	23.6000	21.5600	22.0300	-5.653%	3,631,336	+44.621%
2026-02-11	26.2100	26.4500	23.2550	23.3500	-10.158%	3,254,962	+36.445%
2026-02-10	25.8900	26.1400	25.5900	25.9900	+0.736%	1,329,065	+22.586%
2026-02-09	25.8900	25.9800	25.5700	25.8000	-0.807%	991,558	+23.488%
2026-02-06	26.1200	26.2300	25.7200	26.0100	+0.154%	918,355	+22.491%
2026-02-05	26.0300	26.0900	25.6400	25.9700	-0.077%	1,111,080	+22.680%
2026-02-04	25.7400	26.1400	25.7350	25.9900	+1.563%	1,111,058	+22.586%
2026-02-03	25.2600	25.6300	25.1200	25.5900	+1.266%	1,075,390	+24.502%
2026-02-02	25.8100	25.9900	25.2300	25.2700	-2.244%	998,671	+26.078%
2026-01-30	25.9400	25.9650	25.5400	25.8500	-0.154%	1,461,925	+23.250%
2026-01-29	25.8900	26.0500	25.6000	25.8900	+1.649%	1,158,777	+23.059%
2026-01-28	26.1600	26.5000	25.2800	25.4700	-3.082%	1,062,776	+25.088%
2026-01-27	26.1100	26.3500	25.9700	26.2800	+0.229%	1,116,162	+21.233%
2026-01-26	26.2400	26.4000	25.9800	26.2200	-0.493%	948,288	+21.510%
2026-01-23	26.5800	26.7010	26.3200	26.3500	-1.348%	1,034,505	+20.911%
2026-01-22	27.2200	27.4000	26.5800	26.7100	-1.330%	888,740	+19.281%
2026-01-21	27.1800	27.2900	26.9200	27.0700	0.000%	1,227,472	+17.695%
2026-01-20	27.2000	27.4200	26.8800	27.0700	-1.707%	2,535,159	+17.695%
2026-01-16	27.2300	27.7200	27.0100	27.5400	+1.250%	1,074,280	+15.686%
2026-01-15	26.8800	27.2650	26.8200	27.2000	+1.493%	789,256	+17.132%
2026-01-14	26.8500	26.9400	26.5600	26.8000	-0.335%	892,655	+18.881%
2026-01-13	27.1900	27.3300	26.7800	26.8900	-1.285%	977,498	+18.483%
2026-01-12	27.2800	27.4300	26.9500	27.2400	-0.037%	1,404,567	+16.960%
2026-01-09	27.5500	27.7900	27.1300	27.2500	-0.873%	1,000,220	+16.917%
2026-01-08	26.2900	27.5850	26.2900	27.4900	+4.050%	1,467,010	+15.897%
2026-01-07	26.7700	26.9000	26.2800	26.4200	-0.714%	1,626,618	+20.590%
2026-01-06	25.9700	26.6100	25.8500	26.6100	+3.905%	1,607,875	+19.729%
2026-01-05	25.7500	25.9850	25.6000	25.6100	-1.043%	1,086,195	+24.405%
2026-01-02	25.7200	26.0200	25.5000	25.8800	+0.232%	1,043,426	+23.107%
2025-12-31	26.1200	26.1350	25.7150	25.8200	-0.883%	893,246	+23.393%
2025-12-30	25.9200	26.0800	25.7450	26.0500	+0.463%	916,099	+22.303%
2025-12-29	25.6600	25.9500	25.4705	25.9300	+1.329%	1,103,951	+22.869%
2025-12-26	25.6000	25.6800	25.4500	25.5900	-0.117%	959,913	+24.502%
2025-12-24	25.5900	25.6500	25.4350	25.6200	+0.353%	361,672	+24.356%
2025-12-23	25.5600	25.5650	25.3700	25.5300	0.000%	999,703	+24.794%
2025-12-22	25.3900	25.6113	25.3500	25.5300	+0.512%	1,154,007	+24.794%
2025-12-19	25.1900	25.5700	25.0100	25.4000	-0.431%	3,506,298	+25.433%
2025-12-18	25.7300	25.8750	25.4100	25.5100	-0.429%	1,120,948	+24.892%
2025-12-17	25.6200	26.2300	25.6000	25.6200	-0.078%	1,082,386	+24.356%
2025-12-16	25.8100	25.8700	25.4600	25.6400	-0.812%	1,315,984	+24.259%
2025-12-15	26.0000	26.1700	25.7400	25.8500	-0.039%	1,100,972	+23.250%
2025-12-12	26.2000	26.3200	25.7701	25.8600	-0.767%	783,860	+23.202%
2025-12-11	26.1200	26.5250	25.9600	26.0600	+0.038%	1,149,356	+22.256%
2025-12-10	25.5700	26.2900	25.4300	26.0500	+1.917%	1,868,616	+22.303%
2025-12-09	25.7400	26.0500	25.3850	25.5600	-0.312%	4,189,074	+24.648%
2025-12-08	26.1000	26.1000	25.6300	25.6400	-1.498%	1,504,388	+24.259%
2025-12-05	26.4900	26.6400	25.9350	26.0300	-1.959%	1,768,187	+22.397%
2025-12-04	27.0600	27.2150	26.5000	26.5500	-2.210%	1,377,077	+20.000%
2025-12-03	27.3300	27.6200	26.9700	27.1500	-0.695%	1,296,525	+17.348%
2025-12-02	27.6900	27.7000	27.2150	27.3400	-0.618%	1,228,357	+16.533%
2025-12-01	27.5200	27.8900	27.3300	27.5100	-1.043%	1,047,684	+15.812%
2025-11-28	27.9900	27.9900	27.7000	27.8000	-0.287%	503,011	+14.604%
2025-11-26	27.6400	28.1600	27.6000	27.8800	+1.161%	1,415,000	+14.275%
2025-11-25	27.3100	27.8700	27.1800	27.5600	+1.473%	2,361,324	+15.602%
2025-11-24	27.2600	27.4200	27.1100	27.1600	-0.476%	1,266,381	+17.305%
2025-11-21	27.1300	27.5750	27.0200	27.2900	+0.405%	1,485,151	+16.746%
2025-11-20	27.6600	27.8000	27.1700	27.1800	-1.164%	1,114,019	+17.219%
2025-11-19	28.0000	28.1300	27.3400	27.5000	-2.066%	974,791	+15.855%
2025-11-18	27.8200	28.1000	27.6206	28.0800	+1.007%	944,440	+13.462%
2025-11-17	28.5500	28.6100	27.7750	27.8000	-4.598%	595,220	+14.604%
2025-11-14	29.0100	29.2300	28.8100	29.1400	+0.483%	762,301	+9.334%
2025-11-13	28.9900	29.2600	28.8600	29.0000	-0.103%	1,217,442	+9.862%
2025-11-12	29.1200	29.3700	29.0200	29.0300	-0.752%	571,102	+9.749%
2025-11-11	28.8900	29.3250	28.7700	29.2500	+1.704%	701,976	+8.923%
2025-11-10	29.2800	29.3650	28.7000	28.7600	-2.044%	1,961,660	+10.779%
2025-11-07	28.8000	29.3800	28.7900	29.3600	+2.157%	666,031	+8.515%
2025-11-06	28.9000	29.0200	28.5050	28.7400	-0.070%	631,512	+10.856%
2025-11-05	28.6200	28.9700	28.1900	28.7600	+1.019%	1,285,221	+10.779%
2025-11-04	28.4900	28.6300	28.1300	28.4700	-0.210%	1,482,727	+11.907%
2025-11-03	28.3500	28.5900	27.9950	28.5300	-0.349%	1,552,409	+11.672%
2025-10-31	28.4800	28.9900	28.2350	28.6300	-0.035%	1,770,518	+11.282%
2025-10-30	28.3700	28.7250	28.3700	28.6400	+0.810%	1,071,977	+11.243%
2025-10-29	28.9600	29.1700	27.9800	28.4100	-3.760%	2,027,147	+12.144%
2025-10-28	29.5700	29.5700	29.1100	29.5200	-0.169%	1,371,169	+7.927%
2025-10-27	29.7500	29.8400	29.5100	29.5700	-0.538%	1,008,118	+7.744%
2025-10-24	29.6900	29.8800	29.5200	29.7300	+0.304%	709,130	+7.164%
2025-10-23	29.6000	29.7700	29.3000	29.6400	+0.271%	983,312	+7.490%
2025-10-22	29.6700	29.8600	29.2900	29.5600	-0.068%	837,368	+7.781%
2025-10-21	29.8100	30.1000	29.4410	29.5800	-0.705%	1,291,096	+7.708%
2025-10-20	30.0500	30.2800	29.7700	29.7900	-0.832%	711,602	+6.949%
2025-10-17	29.6800	30.0400	29.5400	30.0400	+1.077%	600,736	+6.059%
2025-10-16	30.2500	30.3300	29.5900	29.7200	-1.393%	711,111	+7.201%
2025-10-15	30.0700	30.3700	29.8350	30.1400	+0.803%	1,145,174	+5.707%
2025-10-14	29.5500	30.0650	29.5000	29.9000	+0.707%	1,072,099	+6.555%
2025-10-13	30.0800	30.5200	29.5950	29.6900	-1.981%	1,084,271	+7.309%
2025-10-10	31.0200	31.2300	30.2650	30.2900	-2.101%	717,967	+5.183%
2025-10-09	31.5400	31.5400	30.8900	30.9400	-2.027%	516,196	+2.973%
2025-10-08	32.3700	32.3700	31.5400	31.5800	-0.504%	835,023	+0.887%
2025-10-07	32.0400	32.4000	31.7300	31.7400	-1.121%	667,165	+0.378%
2025-10-06	32.4200	32.4550	32.0750	32.1000	-1.048%	517,162	-0.748%
2025-10-03	32.4000	32.7600	32.3400	32.4400	+0.745%	806,712	-1.788%
2025-10-02	32.0400	32.2250	31.7000	32.2000	+0.437%	875,856	-1.056%
2025-10-01	31.8900	32.1650	31.7800	32.0600	+0.754%	1,196,667	-0.624%
2025-09-30	31.3200	31.8200	31.3150	31.8200	+1.889%	793,748	+0.126%
2025-09-29	31.2400	31.5000	31.0100	31.2300	-0.224%	941,970	+2.017%
2025-09-26	31.1600	31.4400	31.0300	31.3000	+0.838%	697,120	+1.789%
2025-09-25	31.1500	31.4000	30.8400	31.0400	-0.894%	1,066,438	+2.642%
2025-09-24	31.6900	31.7900	31.3100	31.3200	-1.292%	1,135,085	+1.724%
2025-09-23	32.0200	32.1100	31.6400	31.7300	-0.533%	1,030,766	+0.410%
2025-09-22	31.6200	31.9900	31.3800	31.9000	+0.758%	859,711	-0.125%
2025-09-19	32.1000	32.2000	31.4900	31.6600	-1.585%	1,948,057	+0.632%
2025-09-18	31.8600	32.2800	31.7600	32.1700	+1.132%	771,644	-0.964%
2025-09-17	32.2300	32.4800	31.6900	31.8100	-1.211%	1,226,311	+0.157%
2025-09-16	32.2400	32.3900	31.8400	32.2000	-0.031%	1,169,416	-1.056%
2025-09-15	32.4500	32.6150	32.0000	32.2100	-0.556%	1,018,247	-1.087%
2025-09-12	32.3200	32.5561	32.1100	32.3900	+0.217%	1,009,338	-1.636%
2025-09-11	31.9100	32.4300	31.7900	32.3200	+1.603%	1,018,880	-1.423%
2025-09-10	31.7600	31.9700	31.5700	31.8100	+0.063%	1,130,578	+0.157%
2025-09-09	31.8200	31.9100	31.4900	31.7900	-0.345%	1,255,557	+0.220%
2025-09-08	31.3200	31.9500	31.0600	31.9000	+0.157%	1,527,459	-0.125%
2025-09-05	31.5000	31.8800	31.3850	31.8500	+1.790%	1,028,171	+0.031%
2025-09-04	31.3200	31.5400	31.1150	31.2900	+0.611%	1,211,515	+1.822%
2025-09-03	31.2500	31.5000	30.8900	31.1000	-0.544%	993,146	+2.444%
2025-09-02	31.1700	31.2800	30.7900	31.2700	-0.825%	953,791	+1.887%
2025-08-29	31.1700	31.7000	31.1000	31.5300	+1.383%	1,719,205	+1.047%
2025-08-28	30.9300	31.1200	30.6500	31.1000	+0.941%	1,507,134	+2.444%
2025-08-27	30.1000	30.8500	30.0450	30.8100	+2.837%	1,376,203	+3.408%
2025-08-26	29.9500	30.2400	29.7400	29.9600	-0.366%	1,052,561	+6.342%
2025-08-25	29.8500	30.1800	29.7100	30.0700	+0.602%	1,008,750	+5.953%
2025-08-22	29.3500	30.2600	29.3250	29.8900	+2.328%	753,479	+6.591%
2025-08-21	29.1300	29.3200	28.9300	29.2100	-0.273%	675,137	+9.072%
2025-08-20	29.4500	29.6300	29.2400	29.2900	-0.678%	1,057,811	+8.774%
2025-08-19	29.0000	29.5700	29.0000	29.4900	+2.148%	755,966	+8.037%
2025-08-18	28.8000	28.9100	28.6300	28.8700	-1.367%	1,084,802	+10.357%
2025-08-15	29.6000	29.6750	29.0300	29.2700	-1.348%	844,492	+8.849%
2025-08-14	29.2700	29.8800	29.1800	29.6700	-0.101%	1,541,093	+7.381%
2025-08-13	28.9800	29.7700	28.8700	29.7000	+2.591%	1,233,624	+7.273%
2025-08-12	28.4900	29.1100	28.4100	28.9500	+2.225%	1,055,968	+10.052%
2025-08-11	28.5900	28.8300	28.2100	28.3200	-1.290%	1,163,433	+12.500%
2025-08-08	28.8400	29.0500	28.4300	28.6900	-0.174%	1,088,457	+11.049%
2025-08-07	29.1900	29.2500	28.5800	28.7400	-1.033%	1,176,880	+10.856%
2025-08-06	28.6300	29.2200	28.3750	29.0400	+1.681%	2,147,594	+9.711%
2025-08-05	28.3700	28.7100	27.9900	28.5600	+0.316%	1,394,026	+11.555%
2025-08-04	28.6800	28.7900	28.3200	28.4700	-0.524%	1,423,613	+11.907%
2025-08-01	29.0800	29.0800	28.4100	28.6200	-1.344%	1,433,367	+11.321%
2025-07-31	28.9600	29.0800	28.6000	29.0100	-0.069%	1,932,468	+9.824%
2025-07-30	30.0000	30.6800	28.8900	29.0300	-4.033%	2,701,455	+9.749%
2025-07-29	30.0100	30.3700	29.8000	30.2500	+1.749%	1,801,549	+5.322%
2025-07-28	30.2100	30.3900	29.6850	29.7300	-1.719%	1,007,867	+7.164%
2025-07-25	30.2200	30.2750	29.9000	30.2500	+0.066%	734,286	+5.322%
2025-07-24	30.7100	30.7900	30.2300	30.2300	-1.978%	392,312	+5.392%
2025-07-23	31.0300	31.1700	30.6800	30.8400	-0.130%	681,700	+3.307%
2025-07-22	30.6700	31.0400	30.3900	30.8800	+1.213%	757,221	+3.174%
2025-07-21	30.4600	30.6700	30.3500	30.5100	+0.660%	518,269	+4.425%
2025-07-18	30.4600	30.5250	30.1000	30.3100	-0.198%	442,428	+5.114%
2025-07-17	31.0100	31.2100	30.0420	30.3700	-2.379%	1,027,000	+4.906%
2025-07-16	31.3400	31.6500	30.9600	31.1100	-0.064%	642,593	+2.411%
2025-07-15	31.8800	31.9300	31.1000	31.1300	-2.444%	613,053	+2.345%
2025-07-14	31.4600	31.9350	31.4200	31.9100	+1.430%	796,334	-0.157%
2025-07-11	31.1700	31.5800	31.0200	31.4600	+0.511%	693,443	+1.271%
2025-07-10	31.0500	31.6450	31.0500	31.3000	+1.033%	497,121	+1.789%
2025-07-09	31.0300	31.2200	30.6850	30.9800	+0.032%	982,672	+2.841%
2025-07-08	30.7400	31.1300	30.6600	30.9700	+0.585%	835,818	+2.874%
2025-07-07	31.2800	31.5000	30.7150	30.7900	-1.786%	543,129	+3.475%
2025-07-03	31.0000	31.4800	30.8200	31.3500	+0.771%	371,649	+1.627%
2025-07-02	30.7800	31.1300	30.6600	31.1100	-0.480%	903,817	+2.411%
2025-07-01	31.0600	31.8700	30.8900	31.2600	+0.547%	934,684	+1.919%
2025-06-30	31.1500	31.3700	30.5700	31.0900	-0.064%	1,023,728	+2.477%
2025-06-27	31.4000	31.5550	30.9200	31.1100	-0.607%	1,257,078	+2.411%
2025-06-26	30.9400	31.3650	30.9400	31.3000	+1.426%	1,411,528	+1.789%
2025-06-25	30.9300	31.4000	30.3000	30.8600	-1.532%	1,406,309	+3.240%
2025-06-24	31.4500	31.5250	31.0700	31.3400	-0.223%	1,109,633	+1.659%
2025-06-23	31.6900	31.8500	30.9300	31.4100	-0.444%	838,519	+1.433%
2025-06-20	31.8600	32.0000	31.2400	31.5500	-0.849%	969,876	+0.983%
2025-06-18	31.5500	32.0400	31.4400	31.8200	+1.209%	1,223,405	+0.126%
2025-06-17	31.5400	31.6750	31.2500	31.4400	-0.222%	588,118	+1.336%
2025-06-16	31.6400	32.0400	31.4500	31.5100	+0.064%	974,436	+1.111%
2025-06-13	31.4800	31.7600	31.1900	31.4900	-1.130%	571,280	+1.175%
2025-06-12	31.3000	31.8800	31.2900	31.8500	+1.433%	1,168,770	+0.031%
2025-06-11	31.7400	31.9500	31.3300	31.4000	-0.381%	594,938	+1.465%
2025-06-10	31.2600	31.6800	31.0600	31.5200	+1.155%	779,284	+1.079%
2025-06-09	31.2600	31.5800	30.8800	31.1600	+0.257%	632,564	+2.246%
2025-06-06	30.7800	31.2100	30.5650	31.0800	+2.102%	868,833	+2.510%
2025-06-05	30.2700	30.4800	30.0000	30.4400	+0.661%	500,672	+4.665%
2025-06-04	30.2200	30.4200	29.8000	30.2400	-0.231%	1,172,079	+5.357%
2025-06-03	30.0700	30.5900	29.8900	30.3100	+0.198%	912,393	+5.114%
2025-06-02	29.4700	30.2600	29.2200	30.2500	+1.852%	1,019,703	+5.322%
2025-05-30	30.0600	30.3500	29.3310	29.7000	-1.493%	770,972	+7.273%
2025-05-29	29.7000	30.3100	29.6000	30.1500	+2.065%	914,594	+5.672%
2025-05-28	29.5500	29.6800	29.3700	29.5400	+0.102%	1,194,494	+7.854%
2025-05-27	29.0300	29.6800	28.6850	29.5100	+2.715%	1,387,333	+7.963%
2025-05-23	28.8100	28.9575	28.4200	28.7300	-0.931%	831,804	+10.895%
2025-05-22	29.0000	29.1700	28.5950	29.0000	-0.480%	638,473	+9.862%
2025-05-21	29.8100	29.9200	29.0400	29.1400	-2.834%	705,381	+9.334%
2025-05-20	30.0600	30.2750	29.8600	29.9900	-0.728%	1,081,343	+6.235%
2025-05-19	29.9900	30.3400	29.9900	30.2100	-2.075%	670,709	+5.462%
2025-05-16	30.5400	30.9550	30.4300	30.8500	+1.181%	683,470	+3.274%
2025-05-15	29.8400	30.5400	29.7700	30.4900	+2.007%	714,408	+4.493%
2025-05-14	30.3500	30.5200	29.8500	29.8900	-1.871%	1,404,107	+6.591%
2025-05-13	30.5800	30.6000	29.8850	30.4600	+0.164%	690,739	+4.596%
2025-05-12	30.6300	30.9900	30.3100	30.4100	+1.468%	834,529	+4.768%
2025-05-09	29.6200	30.0750	29.4700	29.9700	+1.628%	886,257	+6.306%
2025-05-08	29.2400	29.7700	28.8600	29.4900	+1.375%	943,851	+8.037%
2025-05-07	29.3600	29.4700	28.8800	29.0900	-0.343%	1,249,663	+9.522%
2025-05-06	28.9700	29.3450	28.6600	29.1900	0.000%	797,490	+9.147%
2025-05-05	28.9800	29.7200	28.9800	29.1900	+0.034%	924,989	+9.147%
2025-05-02	28.9600	29.2800	28.7900	29.1800	+1.814%	1,102,857	+9.184%
2025-05-01	28.2800	29.1900	28.0950	28.6600	+0.774%	1,278,556	+11.165%
2025-04-30	28.8400	28.8400	26.9100	28.4400	+2.560%	2,229,898	+12.025%
2025-04-29	28.1500	28.2800	27.5501	27.7300	-2.394%	1,636,419	+14.894%
2025-04-28	28.1200	28.5500	27.9800	28.4100	+0.673%	853,504	+12.144%
2025-04-25	28.2200	28.3200	27.8100	28.2200	-0.247%	648,990	+12.899%
2025-04-24	28.0200	28.4300	27.8700	28.2900	+0.748%	701,839	+12.619%
2025-04-23	28.5000	28.8550	27.9200	28.0800	+1.408%	721,936	+13.462%
2025-04-22	27.5400	28.0300	27.3950	27.6900	+2.177%	752,617	+15.060%
2025-04-21	27.2200	27.4150	26.6100	27.1000	-1.705%	830,229	+17.565%
2025-04-17	27.5200	27.8800	27.3100	27.5700	+1.026%	623,527	+15.560%
2025-04-16	27.5300	27.8050	27.1350	27.2900	-0.691%	686,944	+16.746%
2025-04-15	27.0500	27.6500	26.9000	27.4800	+1.215%	586,896	+15.939%
2025-04-14	26.8100	27.3750	26.5650	27.1500	+2.802%	625,889	+17.348%
2025-04-11	25.8900	26.4850	25.3200	26.4100	+1.265%	669,468	+20.636%
2025-04-10	26.3200	26.5450	25.3000	26.0800	-3.120%	781,431	+22.163%
2025-04-09	24.7800	27.1600	24.1850	26.9200	+6.361%	1,227,035	+18.351%
2025-04-08	26.7800	27.1200	25.0200	25.3100	-3.212%	1,162,980	+25.879%
2025-04-07	26.1700	27.7700	25.5350	26.1500	-3.612%	1,598,685	+21.836%
2025-04-04	27.2800	27.5800	26.2500	27.1300	-2.795%	1,558,764	+17.435%
2025-04-03	29.2200	29.3400	27.8500	27.9100	-6.499%	788,554	+14.153%
2025-04-02	29.2700	29.9400	29.2700	29.8500	+1.186%	637,881	+6.734%
2025-04-01	29.7600	29.8000	29.1400	29.5000	-0.472%	1,012,396	+8.000%
2025-03-31	29.1700	29.9000	29.0700	29.6400	+1.437%	1,151,307	+7.490%
2025-03-28	29.2100	29.3700	28.9750	29.2200	+0.620%	856,418	+9.035%
2025-03-27	29.4800	29.6400	28.9500	29.0400	-1.022%	682,794	+9.711%
2025-03-26	29.3500	29.7400	29.1200	29.3400	+0.308%	512,024	+8.589%
2025-03-25	29.4700	29.5400	28.9400	29.2500	-0.239%	875,158	+8.923%
2025-03-24	29.0300	29.4900	28.8500	29.3200	+1.841%	1,065,938	+8.663%
2025-03-21	28.7400	29.0800	28.2700	28.7900	-0.381%	1,692,481	+10.663%
2025-03-20	28.8700	29.1450	28.7100	28.9000	-0.207%	1,017,393	+10.242%
2025-03-19	28.5800	29.2700	28.5300	28.9600	+0.836%	740,323	+10.014%
2025-03-18	28.8400	29.0050	28.4600	28.7200	-1.000%	1,017,765	+10.933%
2025-03-17	28.6500	29.3300	28.5200	29.0100	+2.909%	933,293	+9.824%
2025-03-14	28.0000	28.3200	27.7500	28.1900	+1.806%	1,008,356	+13.019%
2025-03-13	28.4900	28.8050	27.6300	27.6900	-2.842%	1,040,968	+15.060%
2025-03-12	28.6900	29.1200	28.4400	28.5000	-0.938%	1,688,446	+11.789%
2025-03-11	29.4000	29.5300	28.4100	28.7700	-1.742%	1,847,458	+10.740%
2025-03-10	29.3900	29.9300	29.0010	29.2800	-0.543%	1,997,465	+8.811%
2025-03-07	28.4800	29.5600	28.3800	29.4400	+3.335%	1,483,202	+8.220%
2025-03-06	28.5200	28.8300	28.1550	28.4900	-1.145%	1,531,815	+11.829%
2025-03-05	28.0000	28.8500	27.8214	28.8200	+2.635%	1,050,315	+10.548%
2025-03-04	28.9100	29.0650	28.0700	28.0800	-3.472%	883,670	+13.462%
2025-03-03	29.0600	29.7600	28.9400	29.0900	-0.137%	1,195,082	+9.522%
2025-02-28	28.8200	29.1500	28.6900	29.1300	+1.146%	1,258,965	+9.372%
2025-02-27	28.8000	29.1700	28.6300	28.8000	+0.244%	989,139	+10.625%
2025-02-26	29.0100	29.3000	28.7100	28.7300	-0.554%	871,802	+10.895%
2025-02-25	29.0600	29.4900	28.8800	28.8900	-0.242%	1,097,693	+10.280%
2025-02-24	29.3500	29.5300	28.9600	28.9600	-0.890%	1,260,407	+10.014%
2025-02-21	29.5900	29.6900	29.0400	29.2200	-0.781%	1,258,451	+9.035%
2025-02-20	29.0300	29.6050	28.9800	29.4500	+1.587%	1,401,960	+8.183%
2025-02-19	28.6000	29.3000	28.5050	28.9900	+0.520%	859,359	+9.900%
2025-02-18	28.7100	29.0800	28.5100	28.8400	-1.165%	917,771	+10.472%
2025-02-14	29.3300	29.7200	29.1800	29.1800	-0.273%	1,152,224	+9.184%
2025-02-13	28.5000	29.2800	28.4100	29.2600	+2.739%	1,011,244	+8.886%
2025-02-12	28.5100	28.8000	27.4000	28.4800	-1.962%	1,566,351	+11.868%
2025-02-11	28.7500	29.0700	28.5450	29.0500	+0.554%	1,346,734	+9.673%
2025-02-10	29.4200	29.5100	28.7500	28.8900	-1.835%	1,050,998	+10.280%
2025-02-07	29.2700	29.4600	28.8800	29.4300	+0.547%	689,641	+8.257%
2025-02-06	29.2700	29.2900	28.8100	29.2700	+0.896%	770,646	+8.849%
2025-02-05	29.4400	29.4400	28.4400	29.0100	-0.412%	792,680	+9.824%
2025-02-04	29.3000	29.5100	28.7500	29.1300	-0.918%	1,749,906	+9.372%
2025-02-03	29.1000	29.8450	28.9200	29.4000	-1.309%	694,296	+8.367%
2025-01-31	29.5500	30.0400	29.3800	29.7900	+0.778%	985,175	+6.949%
2025-01-30	29.0000	29.9900	28.9450	29.5600	+3.610%	837,221	+7.781%
2025-01-29	29.1400	29.2900	28.3250	28.5300	-2.528%	734,471	+11.672%
2025-01-28	29.8500	30.0400	29.1700	29.2700	-1.943%	811,252	+8.849%
2025-01-27	29.2700	30.0900	29.2700	29.8500	+1.496%	1,080,375	+6.734%
2025-01-24	29.2800	29.8700	29.2700	29.4100	+0.136%	798,510	+8.330%
2025-01-23	30.0400	30.0400	29.1600	29.3700	-2.328%	1,114,781	+8.478%
2025-01-22	30.2700	30.4600	29.8600	30.0700	-1.345%	549,612	+5.953%
2025-01-21	30.2900	30.5600	30.1800	30.4800	+0.860%	408,589	+4.528%
2025-01-17	30.0000	30.3800	29.7900	30.2200	+1.512%	534,593	+5.427%
2025-01-16	29.4900	30.0700	29.4900	29.7700	+0.676%	570,447	+7.020%
2025-01-15	30.0500	30.2900	29.4600	29.5700	+0.990%	800,198	+7.744%
2025-01-14	28.9800	29.4550	28.9750	29.2800	+1.526%	1,081,959	+8.811%
2025-01-13	28.2400	28.8500	28.1450	28.8400	+1.764%	544,967	+10.472%
2025-01-10	28.6800	28.8000	28.1500	28.3400	-3.243%	720,870	+12.421%

document.getElementById("MHZ9LB").onerror = function(){this.style.display='none';}; .dark-mode .P2QCz5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2QCz5{ color: #333333; background-color: white; border: 2px solid #333333; }HIWHighwoods Properties Inc.stock NYSE

HIW
Highwoods Properties Inc.
stock NYSE