Skip to main content
HIW logo

Highwoods Properties, Inc.

HIWNYSEReal EstateREIT - Office

$29.34Today:- (-)1Y −2.76%

As of Oct 16, 2026 close

Market cap
$3.28B
P/E (TTM)
19.51
Forward P/E
14.62
Dividend yield
6.85%
52-week range
$20.45$35.44
Volume (live)
-
Avg. volume (3M)
1.20M

Highwoods Properties (HIW) Historical Stock Prices

Analyze Highwoods Properties (HIW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Highwoods Properties (HIW) Interactive Price Chart

Interactive historical price chart showing Highwoods Properties stock price movements and trends across multiple time periods.

Loading chart...

HIW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HIW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202629.4029.8029.1529.3429.34691.70K
Oct 15, 202628.9729.4728.7529.2129.21772.60K
Oct 14, 202629.3829.7328.3428.5128.511.52M
Oct 13, 202629.2030.2129.2029.7629.761.28M
Oct 12, 202629.0529.6028.6829.5029.50969.20K
Oct 9, 202628.9029.3628.4629.0429.041.55M
Oct 8, 202629.4029.6128.8529.1829.182.10M
Oct 7, 202629.5529.6329.1929.3829.38851.20K
Oct 6, 202629.5530.1029.4429.6429.64829.40K
Oct 5, 202629.6929.9029.2729.4929.491.41M
Oct 2, 202629.3730.0329.2529.6729.67957.90K
Oct 1, 202628.8229.1128.3829.0929.09998.50K
Sep 30, 202628.6929.3028.5229.0229.021.34M
Sep 29, 202629.3029.5728.5728.6428.641.68M
Sep 28, 202629.9930.0929.2929.4129.41931.10K
Sep 25, 202630.0930.3529.8130.0930.09913.40K
Sep 24, 202629.7930.1529.6230.0130.011.28M
Sep 23, 202630.6030.6929.6629.6929.691.54M
Sep 22, 202631.2031.3330.5530.7530.751.49M
Sep 21, 202630.5231.2630.5031.0831.081.08M
Sep 18, 202630.9830.9830.2630.4230.421.73M
Sep 17, 202630.9130.9730.7230.7930.79831.10K
Sep 16, 202630.8831.0930.1830.7030.701.24M
Sep 15, 202630.6630.8730.3930.7630.761.31M
Sep 14, 202630.8631.0430.5530.6630.661.23M
Sep 11, 202630.7031.0230.4330.9330.931.38M
Sep 10, 202630.4030.6130.1930.4430.44912.50K
Sep 9, 202630.6831.0229.8530.2830.281.08M
Sep 8, 202631.3431.3430.2730.5030.501.08M
Sep 4, 202630.7531.4030.7031.1931.191.11M
Sep 3, 202631.1931.5230.9631.0131.011.27M
Sep 2, 202630.4531.0030.2430.8630.861.48M
Sep 1, 202630.6730.8030.1130.4030.401.24M
Aug 31, 202631.0131.3230.5430.6030.601.13M
Aug 28, 202631.5031.5531.1431.1531.15624.91K
Aug 27, 202631.2231.5031.1831.3831.38673.20K
Aug 26, 202631.9631.9631.4731.5131.51751.60K
Aug 25, 202631.9531.9631.6431.9131.911.05M
Aug 24, 202631.5931.9931.4431.7731.77727.94K
Aug 21, 202631.5631.5631.1831.4031.401.05M
Aug 20, 202631.2331.7131.0831.4731.47722.00K
Aug 19, 202631.0231.5931.0231.2631.26748.96K
Aug 18, 202630.8231.1130.6530.8530.851.20M
Aug 17, 202631.1431.1830.3730.6630.66822.63K
Aug 14, 202631.8132.0731.5031.5131.01786.07K
Aug 13, 202631.4831.9531.3631.8231.32899.39K
Aug 12, 202630.9331.4130.7831.3330.83865.18K
Aug 11, 202630.9931.1930.6430.8530.361.01M
Aug 10, 202631.2331.2930.6630.9130.421.07M
Aug 7, 202631.5331.9231.3831.4530.95929.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.