Highwoods Properties Inc (HIW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 28.48 | 28.99 | 28.24 | 28.63 | -0.03% | 1,770,500 |
| 2025-10-30 | 28.37 | 28.73 | 28.37 | 28.64 | +0.81% | 1,072,000 |
| 2025-10-29 | 28.96 | 29.17 | 27.98 | 28.41 | -3.76% | 2,027,100 |
| 2025-10-28 | 29.57 | 29.57 | 29.11 | 29.52 | -0.17% | 1,371,200 |
| 2025-10-27 | 29.75 | 29.84 | 29.51 | 29.57 | -0.54% | 1,008,100 |
| 2025-10-24 | 29.69 | 29.88 | 29.52 | 29.73 | +0.30% | 709,100 |
| 2025-10-23 | 29.60 | 29.77 | 29.30 | 29.64 | +0.27% | 984,300 |
| 2025-10-22 | 29.67 | 29.86 | 29.29 | 29.56 | -0.07% | 837,400 |
| 2025-10-21 | 29.81 | 30.10 | 29.44 | 29.58 | -0.70% | 1,291,100 |
| 2025-10-20 | 30.05 | 30.28 | 29.77 | 29.79 | -0.83% | 711,600 |
| 2025-10-17 | 29.68 | 30.04 | 29.54 | 30.04 | +1.08% | 600,700 |
| 2025-10-16 | 30.25 | 30.33 | 29.59 | 29.72 | -1.39% | 711,100 |
| 2025-10-15 | 30.07 | 30.37 | 29.84 | 30.14 | +0.80% | 1,145,200 |
| 2025-10-14 | 29.55 | 30.07 | 29.50 | 29.90 | +0.71% | 1,072,100 |
| 2025-10-13 | 30.08 | 30.52 | 29.60 | 29.69 | -1.98% | 1,084,300 |
| 2025-10-10 | 31.02 | 31.23 | 30.27 | 30.29 | -2.10% | 718,000 |
| 2025-10-09 | 31.54 | 31.54 | 30.89 | 30.94 | -2.03% | 516,200 |
| 2025-10-08 | 32.37 | 32.37 | 31.54 | 31.58 | -0.50% | 835,000 |
| 2025-10-07 | 32.04 | 32.40 | 31.73 | 31.74 | -1.12% | 667,200 |
| 2025-10-06 | 32.42 | 32.46 | 32.08 | 32.10 | -1.05% | 517,200 |
| 2025-10-03 | 32.40 | 32.76 | 32.34 | 32.44 | +0.75% | 806,700 |
| 2025-10-02 | 32.04 | 32.23 | 31.70 | 32.20 | +0.44% | 875,900 |
| 2025-10-01 | 31.89 | 32.17 | 31.78 | 32.06 | +0.75% | 1,196,700 |
| 2025-09-30 | 31.32 | 31.82 | 31.32 | 31.82 | +1.89% | 793,700 |
| 2025-09-29 | 31.24 | 31.50 | 31.01 | 31.23 | -0.22% | 942,000 |
| 2025-09-26 | 31.16 | 31.44 | 31.03 | 31.30 | +0.84% | 697,100 |
| 2025-09-25 | 31.15 | 31.40 | 30.84 | 31.04 | -0.89% | 1,066,400 |
| 2025-09-24 | 31.69 | 31.79 | 31.31 | 31.32 | -1.29% | 1,135,100 |
| 2025-09-23 | 32.02 | 32.11 | 31.64 | 31.73 | -0.53% | 1,030,800 |
| 2025-09-22 | 31.62 | 31.99 | 31.38 | 31.90 | +0.76% | 859,700 |
| 2025-09-19 | 32.10 | 32.20 | 31.49 | 31.66 | -1.59% | 1,948,100 |
| 2025-09-18 | 31.86 | 32.28 | 31.76 | 32.17 | +1.13% | 771,600 |
| 2025-09-17 | 32.23 | 32.48 | 31.69 | 31.81 | -1.21% | 1,226,300 |
| 2025-09-16 | 32.24 | 32.39 | 31.84 | 32.20 | -0.03% | 1,169,400 |
| 2025-09-15 | 32.45 | 32.62 | 32.00 | 32.21 | -0.56% | 1,018,200 |
| 2025-09-12 | 32.32 | 32.56 | 32.11 | 32.39 | +0.22% | 1,009,300 |
| 2025-09-11 | 31.91 | 32.43 | 31.79 | 32.32 | +1.60% | 1,018,900 |
| 2025-09-10 | 31.76 | 31.97 | 31.57 | 31.81 | +0.06% | 1,130,500 |
| 2025-09-09 | 31.82 | 31.91 | 31.49 | 31.79 | -0.34% | 1,255,600 |
| 2025-09-08 | 31.32 | 31.95 | 31.06 | 31.90 | +0.16% | 1,527,400 |
| 2025-09-05 | 31.50 | 31.88 | 31.39 | 31.85 | +1.79% | 1,028,200 |
| 2025-09-04 | 31.32 | 31.54 | 31.12 | 31.29 | +0.61% | 1,211,500 |
| 2025-09-03 | 31.25 | 31.50 | 30.89 | 31.10 | -0.54% | 993,100 |
| 2025-09-02 | 31.17 | 31.28 | 30.79 | 31.27 | -0.82% | 953,800 |
| 2025-08-29 | 31.17 | 31.70 | 31.10 | 31.53 | +1.38% | 1,719,200 |
| 2025-08-28 | 30.93 | 31.12 | 30.65 | 31.10 | +0.94% | 1,507,100 |
| 2025-08-27 | 30.10 | 30.85 | 30.05 | 30.81 | +2.84% | 1,376,200 |
| 2025-08-26 | 29.95 | 30.24 | 29.74 | 29.96 | -0.37% | 1,052,600 |
| 2025-08-25 | 29.85 | 30.18 | 29.71 | 30.07 | +0.60% | 1,008,800 |
| 2025-08-22 | 29.35 | 30.26 | 29.33 | 29.89 | +2.33% | 753,500 |
| 2025-08-21 | 29.13 | 29.32 | 28.93 | 29.21 | -0.27% | 675,100 |
| 2025-08-20 | 29.45 | 29.63 | 29.24 | 29.29 | -0.68% | 1,057,800 |
| 2025-08-19 | 29.00 | 29.57 | 29.00 | 29.49 | +2.15% | 756,000 |
| 2025-08-18 | 28.80 | 28.91 | 28.63 | 28.87 | -1.37% | 1,084,800 |
| 2025-08-15 | 29.60 | 29.68 | 29.03 | 29.27 | -1.35% | 844,500 |
| 2025-08-14 | 29.27 | 29.88 | 29.18 | 29.67 | -0.10% | 1,541,100 |
| 2025-08-13 | 28.98 | 29.77 | 28.87 | 29.70 | +2.59% | 1,233,600 |
| 2025-08-12 | 28.49 | 29.11 | 28.41 | 28.95 | +2.22% | 1,056,000 |
| 2025-08-11 | 28.59 | 28.83 | 28.21 | 28.32 | -1.29% | 1,163,400 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Highwoods Properties Inc's (HIW) latest close?
31.45 on 2026-08-07, 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 2026-08-07.
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 965 daily bars in the Closelook data lake.