5 DAY PERFORMANCE
+22.15%
1 MONTH PERFORMANCE
+10.46%
3 MONTH PERFORMANCE
+2.01%
6 MONTH PERFORMANCE
+4.08%
YEAR-TO-DATE PERFORMANCE
+6.05%
1 YEAR PERFORMANCE
+2.21%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 7.12 K | |
| 12/08/2025 | $26.10 | $25.64 (-1.76%) | $26.10 | $25.63 | 1.50 M | $2.78 B |
| 12/05/2025 | $26.49 | $26.03 (-1.74%) | $26.64 | $25.94 | 1.77 M | $2.82 B |
| 12/04/2025 | $27.06 | $26.55 (-1.88%) | $27.22 | $26.50 | 1.38 M | $2.88 B |
| 12/03/2025 | $27.33 | $27.15 (-0.66%) | $27.62 | $26.97 | 1.30 M | $2.94 B |
| 12/02/2025 | $27.69 | $27.34 (-1.26%) | $27.70 | $27.22 | 1.23 M | $2.96 B |
| 12/01/2025 | $27.52 | $27.51 (-0.04%) | $27.89 | $27.33 | 1.05 M | $2.98 B |
| 11/28/2025 | $27.99 | $27.80 (-0.68%) | $27.99 | $27.70 | 503.01 K | $3.01 B |
| 11/26/2025 | $27.64 | $27.88 (0.87%) | $28.16 | $27.60 | 1.42 M | $3.02 B |
| 11/25/2025 | $27.31 | $27.56 (0.92%) | $27.87 | $27.18 | 2.36 M | $2.99 B |
| 11/24/2025 | $27.26 | $27.16 (-0.37%) | $27.42 | $27.11 | 1.27 M | $2.94 B |
| 11/21/2025 | $27.13 | $27.29 (0.59%) | $27.58 | $27.02 | 1.49 M | $2.96 B |
| 11/20/2025 | $27.66 | $27.18 (-1.74%) | $27.80 | $27.17 | 1.11 M | $2.95 B |
| 11/19/2025 | $28.00 | $27.50 (-1.79%) | $28.13 | $27.34 | 974.80 K | $2.98 B |
| 11/18/2025 | $27.82 | $28.08 (0.93%) | $28.10 | $27.62 | 944.44 K | $3.04 B |
| 11/17/2025 | $28.55 | $27.80 (-2.63%) | $28.61 | $27.78 | 595.22 K | $3.01 B |
| 11/14/2025 | $29.01 | $29.14 (0.45%) | $29.23 | $28.81 | 762.30 K | $3.16 B |
| 11/13/2025 | $28.99 | $29.00 (0.03%) | $29.26 | $28.86 | 1.22 M | $3.14 B |
| 11/12/2025 | $29.12 | $29.03 (-0.31%) | $29.37 | $29.02 | 571.10 K | $3.15 B |
| 11/11/2025 | $28.89 | $29.25 (1.25%) | $29.33 | $28.77 | 702.00 K | $3.17 B |
| 11/10/2025 | $29.28 | $28.76 (-1.78%) | $29.37 | $28.70 | 1.96 M | $3.12 B |
| 11/07/2025 | $28.80 | $29.36 (1.94%) | $29.38 | $28.79 | 666.03 K | $3.18 B |
| 11/06/2025 | $28.90 | $28.74 (-0.55%) | $29.02 | $28.51 | 631.51 K | $3.12 B |
| 11/05/2025 | $28.62 | $28.76 (0.49%) | $28.97 | $28.19 | 1.29 M | $3.12 B |
| 11/04/2025 | $28.49 | $28.47 (-0.07%) | $28.63 | $28.13 | 1.48 M | $3.09 B |
| 11/03/2025 | $28.35 | $28.53 (0.63%) | $28.59 | $28.00 | 1.55 M | $3.09 B |
| 10/31/2025 | $28.48 | $28.63 (0.53%) | $28.99 | $28.24 | 1.77 M | $3.10 B |
| 10/30/2025 | $28.37 | $28.64 (0.95%) | $28.73 | $28.37 | 1.07 M | $3.10 B |
| 10/29/2025 | $28.96 | $28.41 (-1.9%) | $29.17 | $27.98 | 2.03 M | $3.08 B |
| 10/28/2025 | $29.57 | $29.52 (-0.17%) | $29.57 | $29.11 | 1.37 M | $3.20 B |
| 10/27/2025 | $29.75 | $29.57 (-0.61%) | $29.84 | $29.51 | 1.01 M | $3.21 B |
| 10/24/2025 | $29.69 | $29.73 (0.13%) | $29.88 | $29.52 | 709.13 K | $3.21 B |
| 10/23/2025 | $29.60 | $29.64 (0.14%) | $29.77 | $29.30 | 984.30 K | $3.20 B |
| 10/22/2025 | $29.67 | $29.56 (-0.37%) | $29.86 | $29.29 | 837.40 K | $3.19 B |
| 10/21/2025 | $29.81 | $29.58 (-0.77%) | $30.10 | $29.44 | 1.29 M | $3.19 B |
| 10/20/2025 | $30.05 | $29.79 (-0.87%) | $30.28 | $29.77 | 711.60 K | $3.21 B |
| 10/17/2025 | $29.68 | $30.04 (1.21%) | $30.04 | $29.54 | 600.74 K | $3.24 B |
| 10/16/2025 | $30.25 | $29.72 (-1.75%) | $30.33 | $29.59 | 711.11 K | $3.20 B |
| 10/15/2025 | $30.07 | $30.14 (0.23%) | $30.37 | $29.84 | 1.15 M | $3.25 B |
| 10/14/2025 | $29.55 | $29.90 (1.18%) | $30.07 | $29.50 | 1.07 M | $3.22 B |
| 10/13/2025 | $30.08 | $29.69 (-1.3%) | $30.52 | $29.60 | 1.08 M | $3.20 B |
| 10/10/2025 | $31.02 | $30.29 (-2.35%) | $31.23 | $30.27 | 718.00 K | $3.27 B |
| 10/09/2025 | $31.54 | $30.94 (-1.9%) | $31.54 | $30.89 | 516.20 K | $3.34 B |
| 10/08/2025 | $32.37 | $31.58 (-2.44%) | $32.37 | $31.54 | 835.02 K | $3.41 B |
| 10/07/2025 | $32.04 | $31.74 (-0.94%) | $32.40 | $31.73 | 667.20 K | $3.42 B |
| 10/06/2025 | $32.42 | $32.10 (-0.99%) | $32.46 | $32.08 | 517.20 K | $3.46 B |
| 10/03/2025 | $32.40 | $32.44 (0.12%) | $32.76 | $32.34 | 806.71 K | $3.50 B |
| 10/02/2025 | $32.04 | $32.20 (0.5%) | $32.23 | $31.70 | 875.90 K | $3.47 B |
| 10/01/2025 | $31.89 | $32.06 (0.53%) | $32.17 | $31.78 | 1.20 M | $3.46 B |
| 09/30/2025 | $31.32 | $31.82 (1.6%) | $31.82 | $31.32 | 793.75 K | $3.43 B |
| 09/29/2025 | $31.24 | $31.23 (-0.03%) | $31.50 | $31.01 | 942.00 K | $3.37 B |
| 09/26/2025 | $31.16 | $31.30 (0.45%) | $31.44 | $31.03 | 697.12 K | $3.37 B |
| 09/25/2025 | $31.15 | $31.04 (-0.35%) | $31.40 | $30.84 | 1.07 M | $3.35 B |
| 09/24/2025 | $31.69 | $31.32 (-1.17%) | $31.79 | $31.31 | 1.14 M | $3.38 B |
| 09/23/2025 | $32.02 | $31.73 (-0.91%) | $32.11 | $31.64 | 1.03 M | $3.42 B |
| 09/22/2025 | $31.62 | $31.90 (0.89%) | $31.99 | $31.38 | 859.71 K | $3.44 B |
| 09/19/2025 | $32.10 | $31.66 (-1.37%) | $32.20 | $31.49 | 1.95 M | $3.41 B |
| 09/18/2025 | $31.86 | $32.17 (0.97%) | $32.28 | $31.76 | 771.64 K | $3.47 B |
| 09/17/2025 | $32.23 | $31.81 (-1.3%) | $32.48 | $31.69 | 1.23 M | $3.43 B |
| 09/16/2025 | $32.24 | $32.20 (-0.12%) | $32.39 | $31.84 | 1.17 M | $3.47 B |
| 09/15/2025 | $32.45 | $32.21 (-0.74%) | $32.62 | $32.00 | 1.02 M | $3.47 B |
| 09/12/2025 | $32.32 | $32.39 (0.22%) | $32.56 | $32.11 | 1.01 M | $3.49 B |
| 09/11/2025 | $31.91 | $32.32 (1.28%) | $32.43 | $31.79 | 1.02 M | $3.48 B |
| 09/10/2025 | $31.76 | $31.81 (0.16%) | $31.97 | $31.57 | 1.13 M | $3.43 B |
| 09/09/2025 | $31.82 | $31.79 (-0.09%) | $31.91 | $31.49 | 1.26 M | $3.43 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.
