NYSE:HIW | Historical Stock Price | HIGHWOODS PROPERTIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-06-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.93$29.30$50.71$87.76$151.89$262.881994-06-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$29.67$98.94538,700——
2011-12-29$29.91$99.74582,500——
2011-12-28$29.79$99.34429,100——
2011-12-27$30.04$100.18499,500——
2011-12-23$29.98$99.98648,200——
2011-12-22$29.83$99.481,170,400——
2011-12-21$29.99$100.01578,300——
2011-12-20$30.00$100.04782,400——
2011-12-19$28.79$96.01643,400——
2011-12-16$29.16$97.24937,500——
2011-12-15$28.79$96.01508,700——
2011-12-14$28.56$95.24720,900——
2011-12-13$28.19$94.01642,300——
2011-12-12$28.55$95.21633,100——
2011-12-09$28.76$95.91820,200——
2011-12-08$28.35$94.54703,800——
2011-12-07$29.10$97.04581,500——
2011-12-06$28.71$95.74503,400——
2011-12-05$28.93$96.48580,500——
2011-12-02$28.40$94.71667,400——
2011-12-01$28.65$95.54776,500——
2011-11-30$28.84$96.181,376,000——
2011-11-29$27.44$91.51577,900——
2011-11-28$27.43$91.47718,700——
2011-11-25$26.55$88.54277,600——
2011-11-23$26.58$88.64651,300——
2011-11-22$27.60$92.04823,400——
2011-11-21$27.88$92.97986,300——
2011-11-18$28.90$96.38610,600——
2011-11-17$28.91$96.41571,500——
2011-11-16$29.26$97.58518,500——
2011-11-15$29.61$98.74587,300——
2011-11-14$29.59$98.68840,300——
2011-11-11$30.20$100.71694,800——
2011-11-10$29.35$97.88807,100——
2011-11-09$29.12$97.11787,400——
2011-11-08$31.16$102.49581,800——
2011-11-07$30.81$101.34898,700——
2011-11-04$30.86$101.51608,300——
2011-11-03$30.91$101.67869,800——
2011-11-02$30.43$100.09925,300——
2011-11-01$29.70$97.692,984,200——
2011-10-31$30.98$101.90926,600——
2011-10-28$31.42$103.351,140,200——
2011-10-27$31.54$103.741,327,700——
2011-10-26$30.32$99.73681,300——
2011-10-25$30.07$98.91641,200——
2011-10-24$30.64$100.78993,400——
2011-10-21$29.66$97.56933,700——
2011-10-20$28.83$94.83862,900——
2011-10-19$28.57$93.98768,000——
2011-10-18$29.08$95.65998,900——
2011-10-17$28.17$92.66825,600——
2011-10-14$28.70$94.40598,800——
2011-10-13$27.86$91.64909,400——
2011-10-12$27.83$91.54830,400——
2011-10-11$27.11$89.17858,700——
2011-10-10$27.73$91.21831,400——
2011-10-07$26.52$87.23876,100——
2011-10-06$27.50$90.46916,500——
2011-10-05$26.80$88.151,182,800——
2011-10-04$27.33$89.902,191,200——
2011-10-03$26.51$87.201,361,300——
2011-09-30$28.26$92.961,656,600——
2011-09-29$28.67$94.301,040,600——
2011-09-28$27.93$91.871,407,100——
2011-09-27$28.31$93.12997,100——
2011-09-26$27.92$91.84925,900——
2011-09-23$27.09$89.111,083,000——
2011-09-22$26.91$88.521,192,600——
2011-09-21$28.10$92.431,312,200——
2011-09-20$29.89$98.321,462,200——
2011-09-19$30.49$100.291,411,200——
2011-09-16$31.32$103.021,323,300——
2011-09-15$30.97$101.87700,700——
2011-09-14$30.60$100.651,382,000——
2011-09-13$30.23$99.441,510,900——
2011-09-12$30.43$100.091,348,300——
2011-09-09$30.78$101.241,131,900——
2011-09-08$31.82$104.67722,900——
2011-09-07$32.18$105.85825,400——
2011-09-06$30.79$101.28758,800——
2011-09-02$30.83$101.41928,400——
2011-09-01$31.95$105.09894,000——
2011-08-31$32.76$107.76511,500——
2011-08-30$32.63$107.33641,600——
2011-08-29$32.63$107.33743,600——
2011-08-26$31.45$103.451,297,000——
2011-08-25$30.57$100.551,584,800——
2011-08-24$30.72$101.051,664,900——
2011-08-23$30.14$99.142,387,900——
2011-08-22$29.84$98.151,946,700——
2011-08-19$30.01$98.711,782,900——
2011-08-18$30.90$101.641,841,400——
2011-08-17$31.97$105.16982,400——
2011-08-16$31.67$104.171,136,300——
2011-08-15$31.50$103.611,466,500——
2011-08-12$29.90$98.351,140,200——
2011-08-11$30.07$98.911,512,500——
2011-08-10$28.80$93.332,187,600——
2011-08-09$29.76$96.453,425,700——
2011-08-08$26.81$86.881,945,800——
2011-08-05$29.62$95.991,747,000——
2011-08-04$30.67$99.391,008,000——
2011-08-03$32.46$105.201,764,800——
2011-08-02$33.43$108.341,212,800——
2011-08-01$34.35$111.321,152,600——
2011-07-29$34.43$111.58868,900——
2011-07-28$34.12$110.57886,800——
2011-07-27$33.62$108.95908,200——
2011-07-26$34.84$112.91598,400——
2011-07-25$34.92$113.17490,800——
2011-07-22$35.06$113.62588,300——
2011-07-21$34.51$111.84699,400——
2011-07-20$34.36$111.35607,600——
2011-07-19$33.94$109.99833,200——
2011-07-18$33.43$108.34647,900——
2011-07-15$33.85$109.70598,100——
2011-07-14$33.50$108.57605,600——
2011-07-13$33.89$109.83504,800——
2011-07-12$34.51$111.84652,900——
2011-07-11$34.29$111.13643,600——
2011-07-08$35.04$113.56776,800——
2011-07-07$34.87$113.01852,700——
2011-07-06$34.34$111.29591,500——
2011-07-05$33.93$109.96541,000——
2011-07-01$33.73$109.31493,000——
2011-06-30$33.13$107.37504,200——
2011-06-29$33.21$107.63548,000——
2011-06-28$32.67$105.88401,500——
2011-06-27$32.54$105.45398,800——
2011-06-24$32.43$105.101,158,700——
2011-06-23$32.44$105.13811,300——
2011-06-22$33.12$107.33699,700——
2011-06-21$33.05$107.11660,100——
2011-06-20$32.79$106.26945,500——
2011-06-17$32.26$104.551,233,100——
2011-06-16$32.15$104.19730,900——
2011-06-15$32.15$104.19861,700——
2011-06-14$32.62$105.71907,800——
2011-06-13$32.31$104.711,242,400——
2011-06-10$32.80$106.30739,600——
2011-06-09$33.84$109.67816,600——
2011-06-08$34.16$110.70703,900——
2011-06-07$34.35$111.32499,300——
2011-06-06$33.97$110.09599,700——
2011-06-03$34.59$112.10641,100——
2011-06-02$34.75$112.621,149,900——
2011-06-01$35.17$113.981,082,300——
2011-05-31$36.08$116.931,072,400——
2011-05-27$35.50$115.05648,500——
2011-05-26$35.02$113.49563,600——
2011-05-25$34.73$112.55583,400——
2011-05-24$34.50$111.81710,500——
2011-05-23$34.41$111.51682,900——
2011-05-20$34.81$112.81638,800——
2011-05-19$35.52$115.11590,100——
2011-05-18$35.92$115.03468,800——
2011-05-17$35.67$114.23584,800——
2011-05-16$35.58$113.94631,400——
2011-05-13$35.30$113.05486,100——
2011-05-12$35.81$114.68496,000——
2011-05-11$35.82$114.71635,800——
2011-05-10$36.30$116.25358,300——
2011-05-09$35.65$114.17408,300——
2011-05-06$35.73$114.42348,600——
2011-05-05$36.05$115.45814,400——
2011-05-04$36.44$116.70849,700——
2011-05-03$36.41$116.601,090,300——
2011-05-02$36.92$118.23703,600——
2011-04-29$36.90$118.17743,000——
2011-04-28$36.91$118.20609,200——
2011-04-27$36.54$117.02678,500——
2011-04-26$35.93$115.06709,700——
2011-04-25$35.55$113.85513,800——
2011-04-21$35.52$113.75531,000——
2011-04-20$35.31$113.08607,500——
2011-04-19$34.62$110.87481,300——
2011-04-18$34.20$109.52582,900——
2011-04-15$34.87$111.67673,000——
2011-04-14$34.37$110.07868,500——
2011-04-13$33.62$107.67691,900——
2011-04-12$33.62$107.67932,300——
2011-04-11$33.74$108.051,233,200——
2011-04-08$33.92$108.63891,800——
2011-04-07$34.16$109.391,062,700——
2011-04-06$35.09$112.37629,900——
2011-04-05$35.14$112.53431,700——
2011-04-04$35.27$112.95669,800——
2011-04-01$35.05$112.24838,600——
2011-03-31$35.01$112.12571,300——
2011-03-30$34.61$110.84533,800——
2011-03-29$34.13$109.30908,800——
2011-03-28$33.84$108.37475,300——
2011-03-25$33.88$108.50410,100——
2011-03-24$33.52$107.35786,500——
2011-03-23$33.23$106.42569,400——
2011-03-22$33.67$107.83500,200——
2011-03-21$33.84$108.37609,400——
2011-03-18$33.43$107.06816,000——
2011-03-17$33.22$106.38606,800——
2011-03-16$33.30$106.641,464,200——
2011-03-15$34.05$109.04674,000——
2011-03-14$34.17$109.43699,000——
2011-03-11$34.24$109.65863,800——
2011-03-10$33.75$108.081,097,200——
2011-03-09$34.50$110.481,098,700——
2011-03-08$34.74$111.251,122,900——
2011-03-07$33.94$108.69730,300——
2011-03-04$34.03$108.981,236,800——
2011-03-03$34.04$109.011,070,500——
2011-03-02$33.15$106.16726,800——
2011-03-01$33.26$106.51809,000——
2011-02-28$33.93$108.66738,800——
2011-02-25$33.41$106.99913,600——
2011-02-24$33.06$105.87902,500——
2011-02-23$33.62$107.67816,300——
2011-02-22$33.84$108.37710,500——
2011-02-18$33.99$108.85714,900——
2011-02-17$33.71$107.951,488,800——
2011-02-16$33.56$107.471,033,500——
2011-02-15$33.90$108.561,170,300——
2011-02-14$33.78$108.18754,000——
2011-02-11$33.99$108.85843,700——
2011-02-10$33.51$107.31858,500——
2011-02-09$33.07$104.54466,300——
2011-02-08$33.14$104.76492,400——
2011-02-07$32.76$103.56634,500——
2011-02-04$32.67$103.28490,100——
2011-02-03$32.92$104.07438,000——
2011-02-02$32.84$103.82402,100——
2011-02-01$33.09$104.61608,400——
2011-01-31$32.77$103.59520,600——
2011-01-28$32.45$102.58812,900——
2011-01-27$32.97$104.23569,800——
2011-01-26$32.66$103.25413,300——
2011-01-25$32.80$103.69640,200——
2011-01-24$32.20$101.79455,600——
2011-01-21$32.17$101.70535,800——
2011-01-20$32.31$102.14482,900——
2011-01-19$32.26$101.98561,700——
2011-01-18$32.58$102.99601,700——
2011-01-14$32.15$101.63326,000——
2011-01-13$32.06$101.35305,600——
2011-01-12$32.08$101.41404,500——
2011-01-11$32.03$101.26385,100——
2011-01-10$32.11$101.51586,700——
2011-01-07$31.78$100.47520,200——
2011-01-06$31.98$101.10538,300——
2011-01-05$31.98$101.10489,200——
2011-01-04$31.63$99.99575,500——
2011-01-03$32.35$102.27553,200——