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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.63$196.94755,400——
2020-12-30$39.14$194.51505,200——
2020-12-29$38.54$191.53494,300——
2020-12-28$39.16$194.61448,100——
2020-12-24$38.70$192.32272,400——
2020-12-23$38.45$191.08565,000——
2020-12-22$39.14$194.51506,300——
2020-12-21$38.96$193.61988,300——
2020-12-18$39.12$194.412,201,800——
2020-12-17$40.32$200.37514,800——
2020-12-16$40.26$200.07571,500——
2020-12-15$40.70$202.26756,400——
2020-12-14$39.32$195.401,387,000——
2020-12-11$39.29$195.25721,000——
2020-12-10$39.50$196.30784,300——
2020-12-09$39.46$196.101,157,100——
2020-12-08$38.78$192.72736,900——
2020-12-07$39.70$197.29762,200——
2020-12-04$40.74$202.461,683,300——
2020-12-03$39.27$195.151,031,300——
2020-12-02$39.02$193.911,176,000——
2020-12-01$38.98$193.711,268,700——
2020-11-30$38.30$190.331,878,800——
2020-11-27$38.87$193.17315,000——
2020-11-25$39.13$194.46587,700——
2020-11-24$39.61$196.841,093,700——
2020-11-23$38.08$189.24705,700——
2020-11-20$37.12$184.47743,500——
2020-11-19$37.20$184.87680,800——
2020-11-18$36.60$181.89795,800——
2020-11-17$37.85$188.10923,000——
2020-11-16$37.51$186.411,333,900——
2020-11-13$36.00$178.901,259,000——
2020-11-12$34.67$169.911,234,900——
2020-11-11$35.63$174.611,498,600——
2020-11-10$35.28$172.901,674,700——
2020-11-09$33.61$164.711,733,900——
2020-11-06$29.90$146.53727,300——
2020-11-05$31.47$154.23659,000——
2020-11-04$30.82$151.04606,100——
2020-11-03$31.38$153.79628,600——
2020-11-02$30.52$149.57810,300——
2020-10-30$29.77$145.901,408,300——
2020-10-29$30.09$147.46861,900——
2020-10-28$29.71$145.601,255,500——
2020-10-27$31.17$152.76704,800——
2020-10-26$32.50$159.27685,500——
2020-10-23$33.52$164.27636,300——
2020-10-22$33.44$163.881,001,200——
2020-10-21$32.68$160.163,613,400——
2020-10-20$32.55$159.52791,100——
2020-10-19$32.39$158.741,117,800——
2020-10-16$33.27$163.051,066,700——
2020-10-15$33.97$166.482,181,600——
2020-10-14$33.65$164.911,420,100——
2020-10-13$34.66$169.861,795,100——
2020-10-12$35.70$174.961,637,700——
2020-10-09$35.35$173.241,266,500——
2020-10-08$35.83$175.591,186,700——
2020-10-07$35.24$172.70772,300——
2020-10-06$35.49$173.931,192,100——
2020-10-05$35.51$174.03539,700——
2020-10-02$35.18$172.41751,800——
2020-10-01$34.40$168.591,279,700——
2020-09-30$33.57$164.523,073,100——
2020-09-29$33.58$164.57783,100——
2020-09-28$34.11$167.17833,900——
2020-09-25$33.19$162.66625,300——
2020-09-24$32.54$159.47714,000——
2020-09-23$32.28$158.20890,500——
2020-09-22$33.57$164.521,011,000——
2020-09-21$33.32$163.291,257,400——
2020-09-18$35.33$173.141,757,100——
2020-09-17$36.60$179.371,430,800——
2020-09-16$36.73$180.011,564,000——
2020-09-15$35.88$175.841,387,800——
2020-09-14$35.75$175.20683,700——
2020-09-11$34.64$169.76821,300——
2020-09-10$35.04$171.72596,200——
2020-09-09$35.81$175.50600,900——
2020-09-08$35.86$175.74617,100——
2020-09-04$36.92$180.94511,600——
2020-09-03$37.13$181.97617,400——
2020-09-02$37.00$181.33807,600——
2020-09-01$36.68$179.76626,600——
2020-08-31$37.26$182.60881,100——
2020-08-28$37.74$184.95559,700——
2020-08-27$37.79$185.20806,500——
2020-08-26$36.97$181.18771,900——
2020-08-25$37.86$185.54995,600——
2020-08-24$37.79$185.20599,800——
2020-08-21$37.26$182.60371,400——
2020-08-20$37.33$182.95520,100——
2020-08-19$37.24$182.50861,200——
2020-08-18$37.51$183.83718,200——
2020-08-17$38.29$187.65571,000——
2020-08-14$38.04$186.43524,500——
2020-08-13$38.56$186.62610,100——
2020-08-12$39.73$192.28397,300——
2020-08-11$39.41$190.73676,600——
2020-08-10$39.77$192.48636,300——
2020-08-07$39.85$192.86469,500——
2020-08-06$38.88$188.17874,900——
2020-08-05$39.25$189.96782,400——
2020-08-04$38.85$188.02449,900——
2020-08-03$38.22$184.98442,400——
2020-07-31$38.34$185.56931,800——
2020-07-30$38.43$185.99921,400——
2020-07-29$39.43$190.83961,700——
2020-07-28$38.29$185.31763,000——
2020-07-27$37.02$179.17592,700——
2020-07-24$36.76$177.91398,900——
2020-07-23$37.70$182.46667,300——
2020-07-22$37.36$180.81731,700——
2020-07-21$36.47$176.51824,100——
2020-07-20$36.27$175.54813,800——
2020-07-17$37.20$180.04527,800——
2020-07-16$36.91$178.64634,800——
2020-07-15$37.36$180.81738,100——
2020-07-14$36.59$177.09523,900——
2020-07-13$36.58$177.04837,400——
2020-07-10$36.04$174.42828,100——
2020-07-09$35.65$172.54624,300——
2020-07-08$36.29$175.63944,500——
2020-07-07$36.28$175.59389,200——
2020-07-06$37.74$182.65577,100——
2020-07-02$37.85$183.18565,600——
2020-07-01$37.32$180.62574,000——
2020-06-30$37.33$180.671,480,500——
2020-06-29$37.18$179.94822,600——
2020-06-26$36.21$175.251,350,200——
2020-06-25$37.53$181.641,523,400——
2020-06-24$36.71$177.67803,200——
2020-06-23$38.34$185.56756,900——
2020-06-22$38.63$186.96798,500——
2020-06-19$38.60$186.812,552,500——
2020-06-18$39.20$189.721,234,600——
2020-06-17$40.14$194.27702,500——
2020-06-16$41.29$199.83774,000——
2020-06-15$39.89$193.061,120,600——
2020-06-12$39.41$190.731,302,200——
2020-06-11$38.29$185.311,341,000——
2020-06-10$41.56$201.141,113,100——
2020-06-09$44.07$213.291,246,400——
2020-06-08$45.21$218.81984,500——
2020-06-05$44.11$213.481,124,600——
2020-06-04$42.22$204.33913,100——
2020-06-03$42.14$203.951,261,000——
2020-06-02$40.05$193.83982,900——
2020-06-01$39.27$190.06672,600——
2020-05-29$38.27$185.221,334,900——
2020-05-28$38.46$186.14937,000——
2020-05-27$38.02$184.011,160,300——
2020-05-26$37.21$180.09979,200——
2020-05-22$34.38$166.39897,900——
2020-05-21$34.52$167.071,138,000——
2020-05-20$33.31$161.211,971,900——
2020-05-19$32.73$158.411,557,200——
2020-05-18$33.65$162.861,673,400——
2020-05-15$31.52$152.552,705,900——
2020-05-14$32.30$154.001,559,700——
2020-05-13$32.00$152.57751,600——
2020-05-12$34.11$162.63901,800——
2020-05-11$36.22$172.69855,800——
2020-05-08$37.04$176.60478,200——
2020-05-07$35.95$171.40582,200——
2020-05-06$35.29$168.26639,400——
2020-05-05$35.89$171.12843,000——
2020-05-04$36.21$172.64659,700——
2020-05-01$36.70$174.98672,200——
2020-04-30$38.81$185.041,050,200——
2020-04-29$39.93$190.38945,600——
2020-04-28$37.70$179.75625,300——
2020-04-27$36.75$175.22764,000——
2020-04-24$35.17$167.68726,400——
2020-04-23$35.56$169.54589,000——
2020-04-22$35.94$171.36531,900——
2020-04-21$35.73$170.351,047,500——
2020-04-20$36.18$172.50538,900——
2020-04-17$38.20$182.131,623,000——
2020-04-16$36.51$174.071,092,000——
2020-04-15$37.66$179.56887,200——
2020-04-14$39.40$187.85708,700——
2020-04-13$37.55$179.03736,700——
2020-04-09$39.40$187.851,155,800——
2020-04-08$37.62$179.37891,400——
2020-04-07$35.82$170.781,434,000——
2020-04-06$33.87$161.491,525,600——
2020-04-03$30.96$147.611,244,100——
2020-04-02$31.12$148.381,884,500——
2020-04-01$32.67$155.771,014,000——
2020-03-31$35.42$168.881,281,300——
2020-03-30$35.26$168.11895,000——
2020-03-27$34.78$165.83865,500——
2020-03-26$35.07$167.211,191,500——
2020-03-25$32.73$156.05863,100——
2020-03-24$30.15$143.75944,600——
2020-03-23$28.52$135.981,153,100——
2020-03-20$28.17$134.312,278,600——
2020-03-19$28.17$134.311,647,900——
2020-03-18$28.12$134.071,513,800——
2020-03-17$36.32$173.171,729,400——
2020-03-16$31.95$152.331,238,200——
2020-03-13$40.43$192.762,086,000——
2020-03-12$36.66$174.791,429,800——
2020-03-11$40.47$192.95986,200——
2020-03-10$43.98$209.69590,800——
2020-03-09$42.87$204.40738,000——
2020-03-06$47.72$227.52729,400——
2020-03-05$48.01$228.90648,900——
2020-03-04$49.20$234.58864,500——
2020-03-03$46.61$222.23751,900——
2020-03-02$47.18$224.95910,700——
2020-02-28$44.88$213.981,425,300——
2020-02-27$46.21$220.32727,300——
2020-02-26$49.29$235.01454,900——
2020-02-25$50.14$239.06725,500——
2020-02-24$51.19$244.07539,800——
2020-02-21$51.81$247.02854,600——
2020-02-20$51.67$246.351,132,700——
2020-02-19$51.39$245.02541,000——
2020-02-18$52.11$248.45655,600——
2020-02-14$52.51$250.36659,000——
2020-02-13$52.31$247.12652,200——
2020-02-12$52.03$245.79714,300——
2020-02-11$51.77$244.57938,200——
2020-02-10$52.19$246.55415,300——
2020-02-07$51.91$245.23623,200——
2020-02-06$51.97$245.51583,300——
2020-02-05$51.82$244.80830,100——
2020-02-04$51.10$241.40595,100——
2020-02-03$50.58$238.94751,900——
2020-01-31$50.11$236.72781,100——
2020-01-30$50.66$239.32763,000——
2020-01-29$50.32$237.72585,500——
2020-01-28$50.29$237.57388,200——
2020-01-27$50.24$237.342,011,600——
2020-01-24$50.19$237.10452,600——
2020-01-23$50.44$238.28531,900——
2020-01-22$49.97$236.06387,600——
2020-01-21$50.33$237.76520,700——
2020-01-17$50.48$238.47975,900——
2020-01-16$50.18$237.05547,600——
2020-01-15$49.62$234.41479,200——
2020-01-14$49.45$233.61710,700——
2020-01-13$49.53$233.98609,000——
2020-01-10$48.99$231.43706,600——
2020-01-09$48.77$230.391,016,100——
2020-01-08$48.50$229.12925,100——
2020-01-07$47.37$223.781,011,400——
2020-01-06$48.35$228.41668,700——
2020-01-03$48.38$228.551,012,700——
2020-01-02$48.17$227.56619,200——