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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.45$117.43520,100——
2012-12-28$33.21$116.59378,400——
2012-12-27$33.45$117.43522,800——
2012-12-26$33.25$116.73460,000——
2012-12-24$33.34$117.04331,300——
2012-12-21$33.48$117.531,748,000——
2012-12-20$33.57$117.85651,100——
2012-12-19$33.06$116.06710,800——
2012-12-18$32.75$114.97563,900——
2012-12-17$32.54$114.23869,800——
2012-12-14$32.49$114.06529,900——
2012-12-13$32.19$113.01326,000——
2012-12-12$32.42$113.81461,200——
2012-12-11$32.80$115.15645,800——
2012-12-10$32.61$114.48574,200——
2012-12-07$32.62$114.52877,800——
2012-12-06$32.34$113.53441,300——
2012-12-05$32.07$112.59518,700——
2012-12-04$32.17$112.94690,700——
2012-12-03$32.11$112.73840,900——
2012-11-30$32.24$113.181,036,800——
2012-11-29$32.33$113.50678,000——
2012-11-28$32.14$112.83914,400——
2012-11-27$32.10$112.69853,700——
2012-11-26$32.13$112.80778,000——
2012-11-23$31.99$112.30190,100——
2012-11-21$31.81$111.67800,200——
2012-11-20$31.79$111.60605,800——
2012-11-19$31.59$110.90615,700——
2012-11-16$31.24$109.67910,700——
2012-11-15$30.97$108.72652,000——
2012-11-14$31.45$110.411,721,300——
2012-11-13$32.07$112.59805,800——
2012-11-12$32.24$113.18835,800——
2012-11-09$32.29$113.36836,000——
2012-11-08$32.26$113.251,207,700——
2012-11-07$32.48$114.021,127,700——
2012-11-06$33.08$114.641,048,500——
2012-11-05$32.77$113.56699,000——
2012-11-02$32.90$114.01945,300——
2012-11-01$32.58$112.91988,800——
2012-10-31$32.25$111.761,070,800——
2012-10-26$31.58$109.44569,900——
2012-10-25$32.07$111.14525,000——
2012-10-24$32.47$112.52371,800——
2012-10-23$32.60$112.98804,100——
2012-10-22$32.95$114.19550,200——
2012-10-19$33.20$115.051,166,800——
2012-10-18$33.21$115.09565,100——
2012-10-17$33.01$114.40531,800——
2012-10-16$33.03$114.47691,700——
2012-10-15$32.98$114.29729,700——
2012-10-12$32.53$112.73272,200——
2012-10-11$32.68$113.25457,500——
2012-10-10$32.69$113.29291,700——
2012-10-09$32.56$112.84362,400——
2012-10-08$32.65$113.15248,600——
2012-10-05$32.64$113.11355,100——
2012-10-04$32.68$113.25352,100——
2012-10-03$32.72$113.39451,400——
2012-10-02$32.74$113.46758,400——
2012-10-01$32.38$112.21845,600——
2012-09-28$32.62$113.04606,400——
2012-09-27$32.87$113.911,324,600——
2012-09-26$32.75$113.50778,300——
2012-09-25$32.72$113.39913,400——
2012-09-24$33.21$115.091,027,200——
2012-09-21$32.94$114.151,254,200——
2012-09-20$32.43$112.391,232,600——
2012-09-19$33.01$114.401,097,900——
2012-09-18$33.22$115.12703,000——
2012-09-17$33.75$116.96646,200——
2012-09-14$34.06$118.03886,600——
2012-09-13$33.57$116.341,075,400——
2012-09-12$33.39$115.71604,900——
2012-09-11$33.10$114.71460,800——
2012-09-10$33.05$114.53658,400——
2012-09-07$33.21$115.09454,000——
2012-09-06$33.28$115.33781,200——
2012-09-05$33.11$114.74926,400——
2012-09-04$33.01$114.40707,000——
2012-08-31$32.61$113.011,006,500——
2012-08-30$32.62$113.04444,200——
2012-08-29$32.73$113.43636,000——
2012-08-28$32.97$114.26580,500——
2012-08-27$32.81$113.70648,100——
2012-08-24$32.86$113.88460,800——
2012-08-23$32.72$113.39645,000——
2012-08-22$33.11$114.74484,700——
2012-08-21$33.33$115.51934,600——
2012-08-20$33.18$114.99642,900——
2012-08-17$33.23$115.16603,600——
2012-08-16$33.05$114.53744,900——
2012-08-15$33.20$113.58458,500——
2012-08-14$33.25$113.75483,000——
2012-08-13$33.31$113.96694,000——
2012-08-10$33.17$113.48947,800——
2012-08-09$32.95$112.731,025,000——
2012-08-08$32.77$112.11747,600——
2012-08-07$32.90$112.56603,700——
2012-08-06$33.33$114.03687,100——
2012-08-03$33.43$114.37622,800——
2012-08-02$33.19$113.55781,700——
2012-08-01$33.45$114.44552,900——
2012-07-31$33.87$115.87533,500——
2012-07-30$33.87$115.87752,800——
2012-07-27$33.60$114.95974,100——
2012-07-26$33.11$113.27577,600——
2012-07-25$32.73$111.97629,100——
2012-07-24$32.72$111.94735,700——
2012-07-23$33.15$113.41575,500——
2012-07-20$33.53$114.71528,100——
2012-07-19$33.75$115.46820,200——
2012-07-18$34.40$117.69579,200——
2012-07-17$34.68$118.64809,200——
2012-07-16$34.43$117.79319,500——
2012-07-13$34.38$117.62413,300——
2012-07-12$33.99$116.28493,200——
2012-07-11$34.15$116.83275,100——
2012-07-10$34.10$116.66450,700——
2012-07-09$34.50$118.03370,800——
2012-07-06$34.38$117.62541,500——
2012-07-05$34.30$117.34575,700——
2012-07-03$34.48$117.96323,300——
2012-07-02$34.10$116.66887,100——
2012-06-29$33.65$115.121,511,700——
2012-06-28$33.24$113.72578,100——
2012-06-27$32.90$112.56449,800——
2012-06-26$32.60$111.53673,400——
2012-06-25$32.44$110.98614,500——
2012-06-22$32.75$112.04722,300——
2012-06-21$32.74$112.01811,600——
2012-06-20$33.43$114.37546,500——
2012-06-19$33.43$114.37714,400——
2012-06-18$33.43$114.37599,500——
2012-06-15$32.84$112.351,084,400——
2012-06-14$32.81$112.25480,200——
2012-06-13$32.17$110.061,168,300——
2012-06-12$32.29$110.47815,100——
2012-06-11$32.15$109.99424,200——
2012-06-08$32.98$112.83583,800——
2012-06-07$32.42$110.91810,600——
2012-06-06$32.70$111.871,201,600——
2012-06-05$32.16$110.02589,200——
2012-06-04$31.51$107.80567,100——
2012-06-01$31.56$107.97634,000——
2012-05-31$32.26$110.37674,500——
2012-05-30$32.08$109.75709,700——
2012-05-29$33.07$113.14530,300——
2012-05-25$32.55$111.36410,700——
2012-05-24$32.75$112.04493,800——
2012-05-23$32.67$111.77566,000——
2012-05-22$32.48$111.12753,200——
2012-05-21$32.61$111.56775,700——
2012-05-18$32.09$109.78589,100——
2012-05-17$32.65$111.70833,500——
2012-05-16$34.06$115.07962,000——
2012-05-15$34.29$115.85676,200——
2012-05-14$34.55$116.73883,900——
2012-05-11$35.01$118.28892,800——
2012-05-10$35.00$118.25804,500——
2012-05-09$35.15$118.75583,200——
2012-05-08$35.23$119.02625,800——
2012-05-07$35.02$118.31882,400——
2012-05-04$35.14$118.72881,400——
2012-05-03$35.37$119.50735,900——
2012-05-02$35.48$119.871,178,200——
2012-05-01$34.89$117.87498,700——
2012-04-30$34.73$117.33573,500——
2012-04-27$34.61$116.93721,100——
2012-04-26$34.68$117.16496,300——
2012-04-25$34.61$116.93700,000——
2012-04-24$34.27$115.78535,100——
2012-04-23$33.73$113.96549,300——
2012-04-20$34.04$115.00671,600——
2012-04-19$33.51$113.21686,100——
2012-04-18$33.29$112.47331,100——
2012-04-17$33.50$113.18435,100——
2012-04-16$33.18$112.10483,100——
2012-04-13$32.51$109.83822,800——
2012-04-12$32.83$110.91703,600——
2012-04-11$32.48$109.73780,400——
2012-04-10$32.18$108.721,033,100——
2012-04-09$32.98$111.42627,200——
2012-04-05$33.26$112.37543,400——
2012-04-04$33.27$112.401,071,300——
2012-04-03$33.55$113.35754,900——
2012-04-02$33.51$113.21746,200——
2012-03-30$33.32$112.57945,100——
2012-03-29$33.02$111.56788,500——
2012-03-28$32.99$111.45851,200——
2012-03-27$32.94$111.29650,000——
2012-03-26$32.81$110.85959,100——
2012-03-23$32.57$110.04898,300——
2012-03-22$32.29$109.09921,300——
2012-03-21$32.73$110.58884,900——
2012-03-20$32.72$110.54791,400——
2012-03-19$32.61$110.17991,800——
2012-03-16$32.69$110.441,357,700——
2012-03-15$32.54$109.93891,200——
2012-03-14$32.09$108.411,276,200——
2012-03-13$32.02$108.181,145,600——
2012-03-12$31.36$105.95602,800——
2012-03-09$31.38$106.021,247,200——
2012-03-08$31.35$105.91728,800——
2012-03-07$31.53$106.52736,200——
2012-03-06$31.63$106.861,752,200——
2012-03-05$32.19$108.751,265,800——
2012-03-02$31.85$107.601,301,700——
2012-03-01$32.03$108.21615,800——
2012-02-29$32.00$108.11935,900——
2012-02-28$32.21$108.82503,800——
2012-02-27$32.22$108.85447,700——
2012-02-24$32.20$108.79387,000——
2012-02-23$32.39$109.43653,700——
2012-02-22$31.91$107.81625,000——
2012-02-21$32.28$109.06702,000——
2012-02-17$32.80$110.811,089,800——
2012-02-16$32.47$109.70948,100——
2012-02-15$32.22$108.85633,400——
2012-02-14$32.89$109.68706,500——
2012-02-13$33.02$110.11605,000——
2012-02-10$32.82$109.45658,700——
2012-02-09$33.39$111.35636,400——
2012-02-08$33.53$111.821,244,600——
2012-02-07$33.25$110.881,426,800——
2012-02-06$33.58$111.98875,100——
2012-02-03$33.66$112.25999,000——
2012-02-02$33.24$110.85869,600——
2012-02-01$33.48$111.65949,700——
2012-01-31$33.09$110.35691,100——
2012-01-30$32.76$109.25750,500——
2012-01-27$33.39$111.35513,600——
2012-01-26$33.16$110.58422,000——
2012-01-25$33.13$110.48621,100——
2012-01-24$32.53$108.48607,200——
2012-01-23$32.53$108.48594,700——
2012-01-20$32.25$107.551,502,000——
2012-01-19$31.69$105.68815,300——
2012-01-18$31.82$106.11934,200——
2012-01-17$30.98$103.31643,700——
2012-01-13$30.74$102.51400,700——
2012-01-12$30.77$102.61373,300——
2012-01-11$30.83$102.81678,400——
2012-01-10$30.47$101.61440,100——
2012-01-09$29.92$99.78381,500——
2012-01-06$30.02$100.11473,700——
2012-01-05$29.98$99.98414,100——
2012-01-04$29.71$99.08650,600——
2012-01-03$29.95$99.88502,200——