5 DAY PERFORMANCE
-25.95%
1 MONTH PERFORMANCE
-27.44%
3 MONTH PERFORMANCE
-30.36%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
-14.91%
1 YEAR PERFORMANCE
-28.99%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $28.90 | $29.08 (0.62%) | $29.36 | $28.46 | 912.50 K | $3.18 B |
| 10/08/2026 | $29.40 | $29.18 (-0.75%) | $29.61 | $28.85 | 2.10 M | $3.22 B |
| 10/07/2026 | $29.55 | $29.38 (-0.58%) | $29.63 | $29.19 | 851.23 K | $3.24 B |
| 10/06/2026 | $29.55 | $29.64 (0.3%) | $30.10 | $29.44 | 829.40 K | $3.27 B |
| 10/05/2026 | $29.69 | $29.49 (-0.67%) | $29.90 | $29.27 | 1.41 M | $3.25 B |
| 10/02/2026 | $29.37 | $29.67 (1.02%) | $30.03 | $29.25 | 957.90 K | $3.27 B |
| 10/01/2026 | $28.82 | $29.09 (0.94%) | $29.11 | $28.38 | 998.50 K | $3.21 B |
| 09/30/2026 | $28.69 | $29.02 (1.15%) | $29.30 | $28.52 | 1.34 M | $3.20 B |
| 09/29/2026 | $29.30 | $28.64 (-2.25%) | $29.57 | $28.57 | 1.68 M | $3.16 B |
| 09/28/2026 | $29.99 | $29.41 (-1.93%) | $30.09 | $29.29 | 931.10 K | $3.24 B |
| 09/25/2026 | $30.09 | $30.09 (0%) | $30.35 | $29.81 | 913.44 K | $3.32 B |
| 09/24/2026 | $29.79 | $30.01 (0.74%) | $30.15 | $29.62 | 1.28 M | $3.31 B |
| 09/23/2026 | $30.60 | $29.69 (-2.97%) | $30.69 | $29.66 | 1.54 M | $3.27 B |
| 09/22/2026 | $31.20 | $30.75 (-1.44%) | $31.33 | $30.55 | 1.49 M | $3.39 B |
| 09/21/2026 | $30.52 | $31.08 (1.83%) | $31.26 | $30.50 | 1.08 M | $3.43 B |
| 09/18/2026 | $30.98 | $30.42 (-1.81%) | $30.98 | $30.26 | 1.73 M | $3.35 B |
| 09/17/2026 | $30.91 | $30.79 (-0.39%) | $30.97 | $30.72 | 831.10 K | $3.40 B |
| 09/16/2026 | $30.88 | $30.70 (-0.58%) | $31.09 | $30.18 | 1.24 M | $3.39 B |
| 09/15/2026 | $30.66 | $30.76 (0.33%) | $30.87 | $30.39 | 1.31 M | $3.39 B |
| 09/14/2026 | $30.86 | $30.66 (-0.65%) | $31.04 | $30.55 | 1.23 M | $3.38 B |
| 09/11/2026 | $30.70 | $30.93 (0.75%) | $31.02 | $30.44 | 1.38 M | $3.41 B |
| 09/10/2026 | $30.40 | $30.44 (0.13%) | $30.61 | $30.19 | 912.50 K | $3.36 B |
| 09/09/2026 | $30.68 | $30.28 (-1.3%) | $31.02 | $29.85 | 1.08 M | $3.34 B |
| 09/08/2026 | $31.34 | $30.50 (-2.68%) | $31.34 | $30.27 | 1.08 M | $3.36 B |
| 09/04/2026 | $30.75 | $31.19 (1.43%) | $31.40 | $30.70 | 1.11 M | $3.44 B |
| 09/03/2026 | $31.19 | $31.01 (-0.58%) | $31.53 | $30.96 | 1.27 M | $3.42 B |
| 09/02/2026 | $30.45 | $30.86 (1.35%) | $31.01 | $30.24 | 1.48 M | $3.40 B |
| 09/01/2026 | $30.67 | $30.40 (-0.88%) | $30.81 | $30.11 | 1.24 M | $3.35 B |
| 08/31/2026 | $31.01 | $30.60 (-1.32%) | $31.32 | $30.54 | 1.13 M | $3.37 B |
| 08/28/2026 | $31.50 | $31.15 (-1.11%) | $31.55 | $31.14 | 624.92 K | $3.44 B |
| 08/27/2026 | $31.22 | $31.38 (0.51%) | $31.50 | $31.18 | 673.72 K | $3.46 B |
| 08/26/2026 | $31.96 | $31.51 (-1.41%) | $31.96 | $31.47 | 752.32 K | $3.48 B |
| 08/25/2026 | $31.95 | $31.91 (-0.13%) | $31.97 | $31.64 | 1.05 M | $3.52 B |
| 08/24/2026 | $31.59 | $31.77 (0.57%) | $31.99 | $31.44 | 728.30 K | $3.50 B |
| 08/21/2026 | $31.56 | $31.40 (-0.51%) | $31.56 | $31.18 | 1.05 M | $3.46 B |
| 08/20/2026 | $31.23 | $31.47 (0.77%) | $31.71 | $31.08 | 722.63 K | $3.47 B |
| 08/19/2026 | $31.02 | $31.26 (0.77%) | $31.59 | $31.02 | 770.91 K | $3.45 B |
| 08/18/2026 | $30.82 | $30.85 (0.1%) | $31.12 | $30.65 | 1.20 M | $3.40 B |
| 08/17/2026 | $31.14 | $30.66 (-1.54%) | $31.19 | $30.37 | 823.00 K | $3.38 B |
| 08/14/2026 | $31.81 | $31.51 (-0.94%) | $32.07 | $31.50 | 786.07 K | $3.48 B |
| 08/13/2026 | $31.48 | $31.82 (1.08%) | $31.95 | $31.36 | 899.40 K | $3.51 B |
| 08/12/2026 | $30.93 | $31.33 (1.29%) | $31.41 | $30.78 | 865.20 K | $3.46 B |
| 08/11/2026 | $30.99 | $30.85 (-0.45%) | $31.19 | $30.64 | 1.01 M | $3.40 B |
| 08/10/2026 | $31.23 | $30.91 (-1.02%) | $31.29 | $30.66 | 1.07 M | $3.41 B |
| 08/07/2026 | $31.53 | $31.45 (-0.25%) | $31.92 | $31.38 | 929.40 K | $3.47 B |
| 08/06/2026 | $32.73 | $31.48 (-3.82%) | $32.73 | $31.43 | 1.02 M | $3.47 B |
| 08/05/2026 | $32.55 | $32.42 (-0.4%) | $32.61 | $32.17 | 1.15 M | $3.58 B |
| 08/04/2026 | $33.17 | $32.98 (-0.57%) | $33.38 | $32.83 | 1.19 M | $3.64 B |
| 08/03/2026 | $33.32 | $33.32 (0%) | $33.61 | $33.10 | 1.34 M | $3.67 B |
| 07/31/2026 | $33.50 | $33.13 (-1.1%) | $33.68 | $33.04 | 1.19 M | $3.65 B |
| 07/30/2026 | $34.40 | $33.80 (-1.74%) | $34.45 | $33.02 | 1.94 M | $3.73 B |
| 07/29/2026 | $34.99 | $34.40 (-1.69%) | $35.44 | $34.24 | 3.88 M | $3.79 B |
| 07/28/2026 | $34.03 | $33.64 (-1.15%) | $34.03 | $33.51 | 1.76 M | $3.71 B |
| 07/27/2026 | $33.84 | $33.84 (0%) | $34.00 | $33.57 | 2.14 M | $3.73 B |
| 07/24/2026 | $32.94 | $33.65 (2.16%) | $33.80 | $32.85 | 1.54 M | $3.71 B |
| 07/23/2026 | $32.37 | $32.78 (1.27%) | $33.28 | $32.37 | 1.34 M | $3.61 B |
| 07/22/2026 | $33.06 | $32.50 (-1.69%) | $33.18 | $32.41 | 1.79 M | $3.58 B |
| 07/21/2026 | $32.72 | $33.08 (1.1%) | $33.63 | $32.64 | 1.46 M | $3.64 B |
| 07/20/2026 | $33.31 | $32.97 (-1.02%) | $33.37 | $32.85 | 1.46 M | $3.63 B |
| 07/17/2026 | $33.29 | $33.32 (0.09%) | $33.88 | $32.94 | 992.15 K | $3.67 B |
| 07/16/2026 | $32.39 | $33.41 (3.15%) | $33.47 | $32.39 | 1.24 M | $3.68 B |
| 07/15/2026 | $32.22 | $32.36 (0.43%) | $33.07 | $32.22 | 1.43 M | $3.56 B |
| 07/14/2026 | $31.57 | $32.09 (1.65%) | $32.20 | $31.35 | 1.20 M | $3.53 B |
| 07/13/2026 | $31.33 | $31.33 (0%) | $31.58 | $31.08 | 1.29 M | $3.45 B |
| 07/10/2026 | $31.72 | $31.22 (-1.58%) | $31.86 | $31.01 | 1.75 M | $3.44 B |
| 07/09/2026 | $31.53 | $31.55 (0.06%) | $31.82 | $31.34 | 1.28 M | $3.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
