MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HIW — Highwoods Properties Inc.
NYSEHighwoods Properties Inc.
$29.49
-0.18(-0.61%)
- O
- 29.69
- H
- 29.90
- L
- 29.27
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.49
Period Return+5.02%
Period High$35.44
Period Low$20.45
Avg Daily Volume1.28M
Total Trading Days365
HIW — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.69 | $29.90 | $29.27 | $29.49 | $-0.18 | -0.61% | 1,411,909 | $29.61 | $29.27 $29.90 |
| Oct 2, 2026 | $29.37 | $30.03 | $29.25 | $29.67 | +$0.58 | +1.99% | 957,893 | $29.70 | $29.25 $30.03 |
| Oct 1, 2026 | $28.82 | $29.11 | $28.38 | $29.09 | +$0.07 | +0.24% | 998,456 | $28.89 | $28.38 $29.11 |
| Sep 30, 2026 | $28.69 | $29.30 | $28.52 | $29.02 | +$0.38 | +1.33% | 1,340,728 | $29.05 | $28.52 $29.30 |
| Sep 29, 2026 | $29.30 | $29.57 | $28.57 | $28.64 | $-0.77 | -2.62% | 1,684,187 | $28.86 | $28.57 $29.57 |
| Sep 28, 2026 | $29.99 | $30.09 | $29.29 | $29.41 | $-0.68 | -2.26% | 931,092 | $29.43 | $29.29 $30.09 |
| Sep 25, 2026 | $30.09 | $30.35 | $29.81 | $30.09 | +$0.08 | +0.27% | 913,443 | $30.12 | $29.81 $30.35 |
| Sep 24, 2026 | $29.79 | $30.15 | $29.62 | $30.01 | +$0.32 | +1.08% | 1,280,015 | $29.97 | $29.62 $30.15 |
| Sep 23, 2026 | $30.60 | $30.69 | $29.66 | $29.69 | $-1.06 | -3.45% | 1,537,282 | $29.93 | $29.66 $30.69 |
| Sep 22, 2026 | $31.20 | $31.33 | $30.55 | $30.75 | $-0.33 | -1.06% | 1,492,477 | $30.81 | $30.55 $31.33 |
| Sep 21, 2026 | $30.52 | $31.26 | $30.50 | $31.08 | +$0.66 | +2.17% | 1,075,617 | $31.02 | $30.50 $31.26 |
| Sep 18, 2026 | $30.98 | $30.98 | $30.26 | $30.42 | $-0.37 | -1.20% | 1,730,022 | $30.44 | $30.26 $30.98 |
| Sep 17, 2026 | $30.91 | $30.97 | $30.72 | $30.79 | +$0.09 | +0.29% | 831,052 | $30.82 | $30.72 $30.97 |
| Sep 16, 2026 | $30.88 | $31.09 | $30.18 | $30.70 | $-0.06 | -0.20% | 1,240,328 | $30.73 | $30.18 $31.09 |
| Sep 15, 2026 | $30.66 | $30.87 | $30.39 | $30.76 | +$0.10 | +0.33% | 1,309,412 | $30.74 | $30.39 $30.87 |
| Sep 14, 2026 | $30.86 | $31.04 | $30.55 | $30.66 | $-0.27 | -0.87% | 1,233,767 | $30.68 | $30.55 $31.04 |
| Sep 11, 2026 | $30.70 | $31.02 | $30.44 | $30.93 | +$0.49 | +1.61% | 1,376,444 | $30.85 | $30.44 $31.02 |
| Sep 10, 2026 | $30.40 | $30.61 | $30.19 | $30.44 | +$0.16 | +0.53% | 912,505 | $30.38 | $30.19 $30.61 |
| Sep 9, 2026 | $30.68 | $31.02 | $29.85 | $30.28 | $-0.22 | -0.72% | 1,078,751 | $30.13 | $29.85 $31.02 |
| Sep 8, 2026 | $31.34 | $31.34 | $30.27 | $30.50 | $-0.69 | -2.21% | 1,081,346 | $30.53 | $30.27 $31.34 |
| Sep 4, 2026 | $30.75 | $31.40 | $30.70 | $31.19 | +$0.18 | +0.58% | 1,107,682 | $31.18 | $30.70 $31.40 |
| Sep 3, 2026 | $31.19 | $31.53 | $30.96 | $31.01 | +$0.15 | +0.49% | 1,266,870 | $31.20 | $30.96 $31.53 |
| Sep 2, 2026 | $30.45 | $31.01 | $30.24 | $30.86 | +$0.46 | +1.51% | 1,476,593 | $30.76 | $30.24 $31.01 |
| Sep 1, 2026 | $30.67 | $30.81 | $30.11 | $30.40 | $-0.20 | -0.65% | 1,237,663 | $30.34 | $30.11 $30.81 |
| Aug 31, 2026 | $31.01 | $31.32 | $30.54 | $30.60 | $-0.55 | -1.77% | 1,134,192 | $30.64 | $30.54 $31.32 |
| Aug 28, 2026 | $31.50 | $31.55 | $31.14 | $31.15 | $-0.23 | -0.73% | 624,919 | $31.26 | $31.14 $31.55 |
| Aug 27, 2026 | $31.22 | $31.50 | $31.18 | $31.38 | $-0.13 | -0.41% | 673,719 | $31.38 | $31.18 $31.50 |
| Aug 26, 2026 | $31.96 | $31.96 | $31.47 | $31.51 | $-0.40 | -1.25% | 752,320 | $31.64 | $31.47 $31.96 |
| Aug 25, 2026 | $31.95 | $31.97 | $31.64 | $31.91 | +$0.14 | +0.44% | 1,050,817 | $31.88 | $31.64 $31.97 |
| Aug 24, 2026 | $31.59 | $31.99 | $31.44 | $31.77 | +$0.37 | +1.18% | 728,303 | $31.71 | $31.44 $31.99 |