Highwoods Properties Inc (HIW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +2.7% vs the 50-day and +13.8% vs the 200-day average, 12.6% below the 52-week high and +54.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Highwoods Properties Inc trades 2.7% above its 50-day and 13.8% above its 200-day moving average. (as of 2026-10-30)

Highwoods Properties is a real estate investment trust that owns, develops, acquires, leases and manages office buildings concentrated in the central business districts of several US cities, including Atlanta, Charlotte, Dallas, Nashville, Orlando, Raleigh, Richmond and Tampa. It is headquartered in Raleigh and earns its income from renting office space to tenants across these markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HIW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	30.59	31.01	30.50	30.98	+1.57%	1,196,626
2026-10-29	29.45	30.50	29.23	30.50	+4.42%	1,401,000
2026-10-28	30.42	30.42	29.00	29.21	-2.05%	1,554,100
2026-10-27	30.41	30.41	29.82	29.82	-1.84%	1,735,500
2026-10-26	30.66	30.82	30.36	30.38	-0.43%	1,051,300
2026-10-23	30.48	30.76	30.30	30.51	+0.13%	1,346,100
2026-10-22	29.06	30.60	28.96	30.47	+4.24%	927,700
2026-10-21	29.39	29.39	28.94	29.23	+0.10%	1,013,200
2026-10-20	28.56	29.40	28.46	29.20	+2.38%	1,216,400
2026-10-19	29.18	29.48	28.45	28.52	-2.79%	1,148,800
2026-10-16	29.40	29.80	29.15	29.34	+0.45%	691,700
2026-10-15	28.97	29.47	28.75	29.21	+2.46%	772,600
2026-10-14	29.38	29.73	28.34	28.51	-4.20%	1,520,600
2026-10-13	29.20	30.21	29.20	29.76	+0.88%	1,281,800
2026-10-12	29.05	29.60	28.68	29.50	+1.58%	969,200
2026-10-09	28.90	29.36	28.46	29.04	-0.48%	1,548,900
2026-10-08	29.40	29.61	28.85	29.18	-0.68%	2,096,100
2026-10-07	29.55	29.63	29.19	29.38	-0.88%	851,200
2026-10-06	29.55	30.10	29.44	29.64	+0.51%	829,400
2026-10-05	29.69	29.90	29.27	29.49	-0.61%	1,412,100
2026-10-02	29.37	30.03	29.25	29.67	+1.99%	957,900
2026-10-01	28.82	29.11	28.38	29.09	+0.24%	998,500
2026-09-30	28.69	29.30	28.52	29.02	+1.33%	1,340,700
2026-09-29	29.30	29.57	28.57	28.64	-2.62%	1,684,200
2026-09-28	29.99	30.09	29.29	29.41	-2.26%	931,100
2026-09-25	30.09	30.35	29.81	30.09	+0.27%	913,400
2026-09-24	29.79	30.15	29.62	30.01	+1.08%	1,280,000
2026-09-23	30.60	30.69	29.66	29.69	-3.45%	1,537,000
2026-09-22	31.20	31.33	30.55	30.75	-1.06%	1,492,500
2026-09-21	30.52	31.26	30.50	31.08	+2.17%	1,075,600
2026-09-18	30.98	30.98	30.26	30.42	-1.20%	1,730,000
2026-09-17	30.91	30.97	30.72	30.79	+0.29%	831,100
2026-09-16	30.88	31.09	30.18	30.70	-0.20%	1,240,300
2026-09-15	30.66	30.86	30.39	30.76	+0.33%	1,309,415
2026-09-14	30.86	31.04	30.55	30.66	-0.87%	1,233,796
2026-09-11	30.70	31.02	30.44	30.93	+1.61%	1,376,400
2026-09-10	30.40	30.61	30.19	30.44	+0.53%	912,500
2026-09-09	30.68	31.02	29.85	30.28	-0.72%	1,078,700
2026-09-08	31.34	31.34	30.27	30.50	-2.21%	1,081,300
2026-09-04	30.75	31.40	30.70	31.19	+0.58%	1,107,700
2026-09-03	31.19	31.53	30.96	31.01	+0.49%	1,266,900
2026-09-02	30.45	31.00	30.24	30.86	+1.51%	1,476,598
2026-09-01	30.67	30.80	30.11	30.40	-0.65%	1,237,662
2026-08-31	31.01	31.32	30.54	30.60	-1.77%	1,134,154
2026-08-28	31.50	31.55	31.14	31.15	-0.73%	624,900
2026-08-27	31.22	31.50	31.18	31.38	-0.41%	673,700
2026-08-26	31.96	31.96	31.47	31.51	-1.25%	752,319
2026-08-25	31.95	31.96	31.64	31.91	+0.44%	1,050,816
2026-08-24	31.59	31.99	31.44	31.77	+1.18%	728,303
2026-08-21	31.56	31.56	31.18	31.40	-0.22%	1,052,500
2026-08-20	31.23	31.71	31.08	31.47	+0.67%	722,600
2026-08-19	31.02	31.59	31.02	31.26	+1.33%	770,900
2026-08-18	30.82	31.12	30.65	30.85	+0.62%	1,204,100
2026-08-17	31.14	31.19	30.37	30.66	-2.70%	823,000
2026-08-14	31.81	32.07	31.50	31.51	-0.97%	786,000
2026-08-13	31.48	31.95	31.36	31.82	+1.56%	899,400
2026-08-12	30.93	31.41	30.78	31.33	+1.56%	865,200
2026-08-11	30.99	31.19	30.64	30.85	-0.19%	1,014,000
2026-08-10	31.23	31.29	30.66	30.91	-1.72%	1,074,045
2026-08-07	31.53	31.92	31.38	31.45	-0.10%	929,400
2026-08-06	32.73	32.73	31.43	31.48	-2.90%	1,019,400
2026-08-05	32.55	32.61	32.17	32.42	-1.70%	1,146,100
2026-08-04	33.17	33.38	32.83	32.98	-1.02%	1,194,500
2026-08-03	33.32	33.61	33.10	33.32	+0.57%	1,343,600
2026-07-31	33.50	33.68	33.04	33.13	-1.98%	1,193,700
2026-07-30	34.40	34.45	33.02	33.80	-1.74%	1,938,400
2026-07-29	34.99	35.44	34.24	34.40	+2.26%	3,881,300
2026-07-28	34.03	34.03	33.51	33.64	-0.59%	1,757,900
2026-07-27	33.84	34.00	33.57	33.84	+0.56%	2,144,800
2026-07-24	32.94	33.80	32.86	33.65	+2.65%	1,538,500
2026-07-23	32.37	33.28	32.37	32.78	+0.86%	1,343,600
2026-07-22	33.06	33.18	32.41	32.50	-1.75%	1,786,400
2026-07-21	32.72	33.63	32.64	33.08	+0.33%	1,459,130
2026-07-20	33.31	33.37	32.85	32.97	-1.05%	1,459,592
2026-07-17	33.29	33.88	32.94	33.32	-0.27%	992,100
2026-07-16	32.39	33.47	32.39	33.41	+3.24%	1,240,500
2026-07-15	32.22	33.07	32.22	32.36	+0.84%	1,428,500
2026-07-14	31.57	32.20	31.35	32.09	+2.43%	1,199,700
2026-07-13	31.33	31.58	31.08	31.33	+0.35%	1,292,500
2026-07-10	31.72	31.86	31.01	31.22	-1.05%	1,748,700
2026-07-09	31.53	31.82	31.34	31.55	+0.96%	1,277,900
2026-07-08	31.92	31.92	31.07	31.25	-2.62%	1,867,700
2026-07-07	32.24	32.47	31.94	32.09	+0.34%	1,355,500
2026-07-06	32.12	32.27	31.65	31.98	+0.38%	1,306,300
2026-07-02	31.02	31.88	31.02	31.86	+3.07%	1,948,900
2026-07-01	30.28	30.92	30.18	30.91	+2.49%	1,648,200
2026-06-30	30.23	30.61	29.93	30.16	-0.07%	1,579,700
2026-06-29	29.70	30.18	29.43	30.18	+0.94%	1,388,500
2026-06-26	29.43	30.04	29.36	29.90	+2.33%	16,692,900
2026-06-25	29.11	29.44	28.54	29.22	+1.07%	1,350,200
2026-06-24	29.56	29.83	28.75	28.91	-2.10%	1,833,900
2026-06-23	29.25	29.70	29.25	29.53	+0.51%	1,149,300
2026-06-22	29.38	29.70	29.07	29.38	+0.34%	1,249,800
2026-06-18	29.07	29.54	29.07	29.28	+2.31%	2,160,400
2026-06-17	29.44	29.69	28.45	28.62	-2.82%	1,617,400
2026-06-16	29.55	29.90	29.41	29.45	-0.07%	1,902,500
2026-06-15	29.90	30.18	29.06	29.47	-1.24%	1,661,200
2026-06-12	30.21	30.48	29.77	29.84	-1.36%	1,335,000
2026-06-11	30.49	30.83	29.93	30.25	+0.17%	2,035,300
2026-06-10	29.95	30.73	29.54	30.20	+1.34%	3,089,200
2026-06-09	28.76	29.95	28.69	29.80	+4.60%	3,006,300
2026-06-08	28.06	28.79	28.02	28.49	+2.19%	1,765,000
2026-06-05	27.19	28.00	27.19	27.88	+1.01%	1,272,700
2026-06-04	26.66	27.92	26.66	27.60	+2.37%	1,696,500
2026-06-03	26.64	27.27	26.64	26.96	+0.37%	1,347,300
2026-06-02	26.40	27.03	26.37	26.86	+1.78%	1,221,200
2026-06-01	25.78	26.66	25.77	26.39	+1.11%	1,400,100
2026-05-29	26.05	26.63	25.90	26.10	+0.12%	2,789,400
2026-05-28	26.18	26.26	25.94	26.07	-0.76%	839,600
2026-05-27	26.51	26.51	26.07	26.27	+0.00%	1,267,500
2026-05-26	25.47	26.28	25.47	26.27	+2.42%	1,174,400
2026-05-22	25.50	25.87	25.45	25.65	+0.39%	829,800
2026-05-21	25.29	25.63	25.05	25.55	+0.35%	1,256,100
2026-05-20	25.26	25.49	25.02	25.46	+1.11%	1,071,784
2026-05-19	25.73	25.73	25.14	25.18	-2.10%	906,806
2026-05-18	25.07	25.78	25.07	25.72	+0.98%	952,357
2026-05-15	25.87	26.02	25.35	25.47	-2.82%	1,677,600
2026-05-14	26.41	26.93	26.10	26.21	+0.65%	2,379,900
2026-05-13	25.41	26.13	25.33	26.04	+1.88%	1,999,000
2026-05-12	25.42	25.63	25.06	25.56	+0.59%	1,465,800
2026-05-11	25.56	25.72	25.23	25.41	-0.04%	961,500
2026-05-08	25.69	25.85	25.38	25.42	-0.59%	1,547,800
2026-05-07	25.90	26.09	25.53	25.57	-0.97%	1,564,300
2026-05-06	25.50	25.97	25.35	25.82	+2.87%	1,287,900
2026-05-05	24.70	25.27	24.40	25.10	+2.62%	909,700
2026-05-04	24.60	24.86	24.34	24.46	-1.01%	1,025,700
2026-05-01	24.38	24.75	24.17	24.71	+1.65%	1,494,900
2026-04-30	23.91	24.54	23.76	24.31	+2.44%	2,110,300
2026-04-29	24.55	24.94	23.44	23.73	-4.78%	2,376,300
2026-04-28	24.28	24.97	24.02	24.92	+3.49%	1,948,700
2026-04-27	23.91	24.26	23.91	24.08	+0.80%	1,098,100
2026-04-24	23.69	23.96	23.52	23.89	+0.97%	888,400
2026-04-23	24.36	24.48	23.35	23.66	-0.34%	1,210,200
2026-04-22	24.02	24.18	23.60	23.74	-0.59%	970,600
2026-04-21	24.09	24.46	23.80	23.88	-0.91%	1,022,800
2026-04-20	23.45	24.14	23.45	24.10	+2.29%	960,100
2026-04-17	23.31	23.71	23.07	23.56	+2.04%	1,030,600
2026-04-16	23.21	23.48	23.02	23.09	-0.39%	1,072,400
2026-04-15	22.81	23.25	22.67	23.18	+1.49%	1,947,000
2026-04-14	22.47	22.96	22.28	22.84	+1.47%	1,136,000
2026-04-13	22.14	22.52	21.91	22.51	+0.40%	1,042,500
2026-04-10	21.89	22.48	21.88	22.42	+2.80%	991,400
2026-04-09	22.10	22.35	21.59	21.81	-1.85%	1,289,500
2026-04-08	22.04	22.40	22.04	22.22	+3.06%	1,144,900
2026-04-07	21.54	21.74	21.40	21.56	-0.14%	721,100
2026-04-06	21.44	21.63	21.28	21.59	+0.75%	815,400
2026-04-02	21.10	21.77	21.05	21.43	+0.05%	1,007,300
2026-04-01	21.69	21.69	21.20	21.42	+0.05%	1,188,200
2026-03-31	21.42	21.81	20.98	21.41	+2.44%	1,763,200
2026-03-30	20.88	21.20	20.56	20.90	+1.55%	1,784,600
2026-03-27	20.92	20.92	20.45	20.58	-2.23%	991,100
2026-03-26	21.03	21.46	21.01	21.05	-0.33%	993,700
2026-03-25	21.30	21.39	20.94	21.12	+0.28%	1,078,000
2026-03-24	21.10	21.52	21.00	21.06	-0.89%	864,600
2026-03-23	21.05	21.56	20.95	21.25	+3.16%	1,539,900
2026-03-20	21.76	21.76	20.50	20.60	-4.59%	3,083,600
2026-03-19	21.51	21.80	21.30	21.59	+0.28%	1,243,900
2026-03-18	21.61	21.83	21.44	21.53	-1.19%	1,037,800
2026-03-17	21.78	21.99	21.66	21.79	+1.54%	990,800
2026-03-16	21.64	21.79	21.34	21.46	+0.05%	1,083,300
2026-03-13	21.83	22.21	21.35	21.45	-0.56%	1,021,600
2026-03-12	21.55	21.89	21.40	21.57	-1.10%	1,393,600
2026-03-11	22.26	22.43	21.74	21.81	-2.20%	1,820,700
2026-03-10	21.79	22.41	21.40	22.30	+1.55%	2,108,800
2026-03-09	21.88	22.13	21.18	21.96	-0.81%	2,420,200
2026-03-06	22.72	22.87	22.11	22.14	-3.61%	1,410,100
2026-03-05	22.90	23.45	22.79	22.97	-0.95%	1,730,800
2026-03-04	22.53	23.28	22.38	23.19	+2.75%	1,372,600
2026-03-03	22.22	23.08	21.95	22.57	-0.22%	1,423,500
2026-03-02	22.22	22.64	22.02	22.62	+0.58%	1,375,100
2026-02-27	23.26	23.37	22.43	22.49	-3.97%	2,471,700
2026-02-26	23.33	23.82	23.23	23.42	+1.12%	1,169,500
2026-02-25	23.05	23.30	22.93	23.16	+0.39%	1,225,600
2026-02-24	22.73	23.07	22.67	23.07	+0.70%	1,023,200
2026-02-23	23.24	23.41	22.75	22.91	-2.34%	933,800
2026-02-20	23.43	23.53	23.06	23.46	-0.26%	1,075,500
2026-02-19	22.86	23.54	22.59	23.52	+1.77%	2,380,500
2026-02-18	22.72	23.42	22.72	23.11	+0.70%	2,191,200
2026-02-17	22.68	23.11	22.44	22.95	-0.74%	2,076,600
2026-02-13	22.19	23.28	22.16	23.12	+4.95%	2,557,600
2026-02-12	23.51	23.60	21.56	22.03	-5.65%	3,631,300
2026-02-11	26.21	26.45	23.26	23.35	-10.16%	3,254,900
2026-02-10	25.89	26.14	25.59	25.99	+0.74%	1,329,100
2026-02-09	25.89	25.98	25.57	25.80	-0.81%	991,600
2026-02-06	26.12	26.23	25.72	26.01	+0.15%	918,400
2026-02-05	26.03	26.09	25.64	25.97	-0.08%	1,111,100
2026-02-04	25.74	26.14	25.74	25.99	+1.56%	1,111,100
2026-02-03	25.26	25.63	25.12	25.59	+1.27%	1,075,400
2026-02-02	25.81	25.99	25.23	25.27	-2.24%	998,700
2026-01-30	25.94	25.97	25.54	25.85	-0.15%	1,461,900
2026-01-29	25.89	26.05	25.60	25.89	+1.65%	1,158,800
2026-01-28	26.16	26.50	25.28	25.47	-3.08%	1,062,700
2026-01-27	26.11	26.35	25.97	26.28	+0.23%	1,116,200
2026-01-26	26.24	26.40	25.98	26.22	-0.49%	949,400
2026-01-23	26.58	26.70	26.32	26.35	-1.35%	1,034,500
2026-01-22	27.22	27.40	26.58	26.71	-1.33%	888,700
2026-01-21	27.18	27.29	26.92	27.07	+0.00%	1,227,500
2026-01-20	27.20	27.42	26.88	27.07	-1.71%	2,535,300
2026-01-16	27.23	27.72	27.01	27.54	+1.25%	1,073,900
2026-01-15	26.88	27.27	26.82	27.20	+1.49%	789,300
2026-01-14	26.85	26.94	26.56	26.80	-0.33%	892,700
2026-01-13	27.19	27.33	26.78	26.89	-1.28%	977,800
2026-01-12	27.28	27.43	26.95	27.24	-0.04%	1,404,600
2026-01-09	27.55	27.79	27.13	27.25	-0.87%	1,022,300
2026-01-08	26.29	27.59	26.29	27.49	+4.05%	1,466,400
2026-01-07	26.77	26.90	26.28	26.42	-0.71%	1,626,600
2026-01-06	25.97	26.61	25.85	26.61	+3.90%	1,607,900
2026-01-05	25.75	25.99	25.60	25.61	-1.04%	1,086,200
2026-01-02	25.72	26.02	25.50	25.88	+0.23%	1,043,700
2025-12-31	26.12	26.14	25.72	25.82	-0.88%	893,200
2025-12-30	25.92	26.08	25.75	26.05	+0.46%	916,100
2025-12-29	25.66	25.95	25.47	25.93	+1.33%	1,103,900
2025-12-26	25.60	25.68	25.45	25.59	-0.12%	959,900
2025-12-24	25.59	25.65	25.44	25.62	+0.35%	361,700
2025-12-23	25.56	25.57	25.37	25.53	+0.00%	999,700
2025-12-22	25.39	25.61	25.35	25.53	+0.51%	1,154,000
2025-12-19	25.19	25.57	25.01	25.40	-0.43%	3,506,300
2025-12-18	25.73	25.88	25.41	25.51	-0.43%	1,120,900
2025-12-17	25.62	26.23	25.60	25.62	-0.08%	1,082,300
2025-12-16	25.81	25.87	25.46	25.64	-0.81%	1,316,000
2025-12-15	26.00	26.17	25.74	25.85	-0.04%	1,101,000
2025-12-12	26.20	26.32	25.77	25.86	-0.77%	783,900
2025-12-11	26.12	26.53	25.96	26.06	+0.04%	1,149,400
2025-12-10	25.57	26.29	25.43	26.05	+1.92%	1,868,400
2025-12-09	25.74	26.05	25.39	25.56	-0.31%	4,189,100
2025-12-08	26.10	26.10	25.63	25.64	-1.50%	1,504,400
2025-12-05	26.49	26.64	25.94	26.03	-1.96%	1,768,200
2025-12-04	27.06	27.22	26.50	26.55	-2.21%	1,376,900
2025-12-03	27.33	27.62	26.97	27.15	-0.69%	1,296,900
2025-12-02	27.69	27.70	27.22	27.34	-0.62%	1,228,400
2025-12-01	27.52	27.89	27.33	27.51	-1.04%	1,047,700
2025-11-28	27.99	27.99	27.70	27.80	-0.29%	503,000
2025-11-26	27.64	28.16	27.60	27.88	+1.16%	1,415,000
2025-11-25	27.31	27.87	27.18	27.56	+1.47%	2,361,300
2025-11-24	27.26	27.42	27.11	27.16	-0.48%	1,266,400
2025-11-21	27.13	27.58	27.02	27.29	+0.40%	1,485,200
2025-11-20	27.66	27.80	27.17	27.18	-1.16%	1,114,000
2025-11-19	28.00	28.13	27.34	27.50	-2.07%	974,800
2025-11-18	27.82	28.10	27.62	28.08	+1.01%	944,400
2025-11-17	28.55	28.61	27.78	27.80	-4.60%	595,200
2025-11-14	29.01	29.23	28.81	29.14	+0.48%	762,300
2025-11-13	28.99	29.26	28.86	29.00	-0.10%	1,217,400
2025-11-12	29.12	29.37	29.02	29.03	-0.75%	571,100
2025-11-11	28.89	29.33	28.77	29.25	+1.70%	702,000
2025-11-10	29.28	29.37	28.70	28.76	-2.04%	1,961,700
2025-11-07	28.80	29.38	28.79	29.36	+2.16%	665,900
2025-11-06	28.90	29.02	28.51	28.74	-0.07%	631,500
2025-11-05	28.62	28.97	28.19	28.76	+1.02%	1,285,200
2025-11-04	28.49	28.63	28.13	28.47	-0.21%	1,482,700
2025-11-03	28.35	28.59	28.00	28.53	-0.35%	1,552,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+9.27%). Worst month: Feb (-4.25%). Based on 5 years of daily data (2022–2026).

Jan+0.91%
Feb-4.25%
Mar-3.02%
Apr+3.45%
May+0.02%
Jun+9.27%
Jul+4.85%
Aug+1.12%
Sep-2.91%
Oct-3.98%
Nov+1.91%
Dec-0.57%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Highwoods Properties Inc's (HIW) latest close?

30.98 on 2026-10-30, from the Closelook data lake's daily price record.

What is HIW's 52-week high and low?

35.44 high and 20.45 low over the trailing 52 weeks, as of 2026-10-30.

What is Highwoods Properties Inc's strongest and weakest month historically?

Historically, HIW's strongest calendar month has been Jun (average +9.27%) and its weakest Feb (average -4.25%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on HIW?

Uptrend stack intact: Trades +2.7% vs the 50-day and +13.8% vs the 200-day average, 12.6% below the 52-week high and +54.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is HIW above its 50-day and 200-day moving averages?

Highwoods Properties Inc trades 2.7% above its 50-day and 13.8% above its 200-day moving average (4.7% above its 20-day). As of 2026-10-30.