5 DAY PERFORMANCE
-29.72%
1 MONTH PERFORMANCE
-34.71%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
-4.77%
YEAR-TO-DATE PERFORMANCE
-14.91%
1 YEAR PERFORMANCE
-26.50%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $31.92 | $31.25 (-2.1%) | $31.92 | $31.07 | 1.87 M | $3.44 B |
| 07/07/2026 | $32.24 | $32.09 (-0.47%) | $32.47 | $31.94 | 1.36 M | $3.53 B |
| 07/06/2026 | $32.12 | $31.98 (-0.44%) | $32.27 | $31.65 | 1.31 M | $3.52 B |
| 07/02/2026 | $31.02 | $31.86 (2.71%) | $31.88 | $31.02 | 1.95 M | $3.51 B |
| 07/01/2026 | $30.28 | $30.91 (2.08%) | $30.92 | $30.18 | 1.65 M | $3.40 B |
| 06/30/2026 | $30.23 | $30.16 (-0.23%) | $30.61 | $29.93 | 1.58 M | $3.32 B |
| 06/29/2026 | $29.70 | $30.18 (1.62%) | $30.18 | $29.43 | 1.39 M | $3.32 B |
| 06/26/2026 | $29.43 | $29.90 (1.6%) | $30.04 | $29.36 | 16.69 M | $3.29 B |
| 06/25/2026 | $29.11 | $29.22 (0.38%) | $29.44 | $28.54 | 1.35 M | $3.22 B |
| 06/24/2026 | $29.56 | $28.91 (-2.2%) | $29.83 | $28.75 | 1.83 M | $3.18 B |
| 06/23/2026 | $29.25 | $29.53 (0.96%) | $29.70 | $29.25 | 1.15 M | $3.25 B |
| 06/22/2026 | $29.38 | $29.38 (0%) | $29.70 | $29.07 | 1.25 M | $3.23 B |
| 06/18/2026 | $29.07 | $29.28 (0.72%) | $29.54 | $29.07 | 2.16 M | $3.22 B |
| 06/17/2026 | $29.44 | $28.62 (-2.79%) | $29.69 | $28.45 | 1.62 M | $3.15 B |
| 06/16/2026 | $29.55 | $29.45 (-0.34%) | $29.90 | $29.41 | 1.90 M | $3.24 B |
| 06/15/2026 | $29.90 | $29.47 (-1.44%) | $30.18 | $29.06 | 1.66 M | $3.24 B |
| 06/12/2026 | $30.21 | $29.84 (-1.22%) | $30.48 | $29.77 | 1.34 M | $3.28 B |
| 06/11/2026 | $30.49 | $30.25 (-0.79%) | $30.83 | $29.93 | 2.04 M | $3.33 B |
| 06/10/2026 | $29.95 | $30.20 (0.83%) | $30.73 | $29.54 | 3.09 M | $3.32 B |
| 06/09/2026 | $28.76 | $29.80 (3.62%) | $29.95 | $28.69 | 3.01 M | $3.28 B |
| 06/08/2026 | $28.06 | $28.49 (1.53%) | $28.79 | $28.02 | 1.77 M | $3.14 B |
| 06/05/2026 | $27.19 | $27.88 (2.54%) | $28.00 | $27.19 | 1.27 M | $3.07 B |
| 06/04/2026 | $26.66 | $27.60 (3.53%) | $27.92 | $26.66 | 1.70 M | $3.04 B |
| 06/03/2026 | $26.64 | $26.96 (1.2%) | $27.27 | $26.64 | 1.35 M | $2.97 B |
| 06/02/2026 | $26.40 | $26.86 (1.74%) | $27.03 | $26.37 | 1.22 M | $2.96 B |
| 06/01/2026 | $25.78 | $26.39 (2.37%) | $26.66 | $25.77 | 1.40 M | $2.90 B |
| 05/29/2026 | $26.05 | $26.10 (0.19%) | $26.63 | $25.90 | 2.79 M | $2.87 B |
| 05/28/2026 | $26.18 | $26.07 (-0.42%) | $26.26 | $25.94 | 839.60 K | $2.87 B |
| 05/27/2026 | $26.51 | $26.27 (-0.91%) | $26.51 | $26.07 | 1.27 M | $2.89 B |
| 05/26/2026 | $25.47 | $26.27 (3.14%) | $26.28 | $25.47 | 1.17 M | $2.89 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.
