5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-9.75%
6 MONTH PERFORMANCE
-10.93%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-13.26%
Highwoods Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.94 | $25.85 (-0.35%) | $25.97 | $25.54 | 1.32 M | $2.80 B |
| 01/29/2026 | $25.89 | $25.89 (0%) | $26.05 | $25.60 | 1.16 M | $2.81 B |
| 01/28/2026 | $26.16 | $25.47 (-2.64%) | $26.50 | $25.28 | 1.06 M | $2.76 B |
| 01/27/2026 | $26.11 | $26.28 (0.65%) | $26.35 | $25.97 | 1.12 M | $2.85 B |
| 01/26/2026 | $26.24 | $26.22 (-0.08%) | $26.40 | $25.98 | 949.40 K | $2.84 B |
| 01/23/2026 | $26.58 | $26.35 (-0.87%) | $26.70 | $26.32 | 1.03 M | $2.86 B |
| 01/22/2026 | $27.22 | $26.71 (-1.87%) | $27.40 | $26.58 | 888.74 K | $2.90 B |
| 01/21/2026 | $27.18 | $27.07 (-0.4%) | $27.29 | $26.92 | 1.23 M | $2.93 B |
| 01/20/2026 | $27.20 | $27.07 (-0.48%) | $27.42 | $26.88 | 2.54 M | $2.93 B |
| 01/16/2026 | $27.23 | $27.54 (1.14%) | $27.72 | $27.01 | 1.07 M | $2.99 B |
| 01/15/2026 | $26.88 | $27.20 (1.19%) | $27.27 | $26.82 | 789.30 K | $2.95 B |
| 01/14/2026 | $26.85 | $26.80 (-0.19%) | $26.94 | $26.56 | 892.70 K | $2.91 B |
| 01/13/2026 | $27.19 | $26.89 (-1.1%) | $27.33 | $26.78 | 977.82 K | $2.91 B |
| 01/12/2026 | $27.28 | $27.24 (-0.15%) | $27.43 | $26.95 | 1.40 M | $2.95 B |
| 01/09/2026 | $27.55 | $27.25 (-1.09%) | $27.79 | $27.13 | 1.02 M | $2.95 B |
| 01/08/2026 | $26.29 | $27.49 (4.56%) | $27.59 | $26.29 | 1.47 M | $2.98 B |
| 01/07/2026 | $26.77 | $26.42 (-1.31%) | $26.90 | $26.28 | 1.63 M | $2.86 B |
| 01/06/2026 | $25.97 | $26.61 (2.46%) | $26.61 | $25.85 | 1.61 M | $2.88 B |
| 01/05/2026 | $25.75 | $25.61 (-0.54%) | $25.99 | $25.60 | 1.09 M | $2.78 B |
| 01/02/2026 | $25.72 | $25.88 (0.62%) | $26.02 | $25.50 | 1.04 M | $2.81 B |
| 12/31/2025 | $26.12 | $25.82 (-1.15%) | $26.14 | $25.72 | 893.25 K | $2.80 B |
| 12/30/2025 | $25.92 | $26.05 (0.5%) | $26.08 | $25.75 | 916.10 K | $2.82 B |
| 12/29/2025 | $25.66 | $25.93 (1.05%) | $25.95 | $25.47 | 1.10 M | $2.81 B |
| 12/26/2025 | $25.60 | $25.59 (-0.04%) | $25.68 | $25.45 | 959.91 K | $2.77 B |
| 12/24/2025 | $25.59 | $25.62 (0.12%) | $25.65 | $25.44 | 361.70 K | $2.78 B |
| 12/23/2025 | $25.56 | $25.53 (-0.12%) | $25.57 | $25.37 | 999.70 K | $2.77 B |
| 12/22/2025 | $25.39 | $25.53 (0.55%) | $25.61 | $25.35 | 1.15 M | $2.77 B |
| 12/19/2025 | $25.19 | $25.40 (0.83%) | $25.57 | $25.01 | 3.51 M | $2.75 B |
| 12/18/2025 | $25.73 | $25.51 (-0.86%) | $25.88 | $25.41 | 1.12 M | $2.77 B |
| 12/17/2025 | $25.62 | $25.62 (0%) | $26.23 | $25.60 | 1.08 M | $2.78 B |
| 12/16/2025 | $25.81 | $25.64 (-0.66%) | $25.87 | $25.46 | 1.32 M | $2.78 B |
| 12/15/2025 | $26.00 | $25.85 (-0.58%) | $26.17 | $25.74 | 1.10 M | $2.80 B |
| 12/12/2025 | $26.20 | $25.86 (-1.3%) | $26.32 | $25.77 | 783.90 K | $2.80 B |
| 12/11/2025 | $26.12 | $26.06 (-0.23%) | $26.53 | $25.96 | 1.15 M | $2.82 B |
| 12/10/2025 | $25.57 | $26.05 (1.88%) | $26.29 | $25.43 | 1.87 M | $2.82 B |
| 12/09/2025 | $25.74 | $25.56 (-0.7%) | $26.05 | $25.39 | 4.19 M | $2.77 B |
| 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 |
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.
