HIW
Highwood Prop RE (HIW)
NYSE
$31.40$0.00 (0.00%)
Price as of Aug 24, 2026 4:00 AM EDT
  • $3.5B
    Market Cap
  • 13.23%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -3.55%
    Low Price$30.66
    High Price$33.85
  • 3 Months
    +24.88%
    Low Price$25.66
    High Price$33.85
  • 1 Year
    +13.23%
    Low Price$19.86
    High Price$33.85
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.56
31.56
31.18
31.40
-0.22%
1,052,515
08/20/2026
31.23
31.71
31.08
31.47
+0.67%
722,626
08/19/2026
31.02
31.59
31.02
31.26
+1.33%
770,911
08/18/2026
30.82
31.12
30.65
30.85
+0.62%
1,204,053
08/17/2026
31.14
31.19
30.37
30.66
-1.13%
822,991
08/17/2026
$0.50 Dividend
08/14/2026
31.31
31.56
31.00
31.01
-0.97%
786,065
08/13/2026
30.98
31.44
30.86
31.32
+1.56%
899,389
08/12/2026
30.44
30.91
30.29
30.83
+1.56%
865,176
08/11/2026
30.50
30.70
30.15
30.36
-0.19%
1,014,025
08/10/2026
30.73
30.79
30.17
30.42
-1.72%
1,074,045
08/07/2026
31.03
31.41
30.88
30.95
-0.10%
929,399
08/06/2026
32.21
32.21
30.93
30.98
-2.90%
1,019,284
08/05/2026
32.03
32.09
31.66
31.91
-1.70%
1,145,989
08/04/2026
32.64
32.85
32.31
32.46
-1.02%
1,194,478
08/03/2026
32.79
33.08
32.57
32.79
+0.57%
1,343,607
07/31/2026
32.97
33.15
32.52
32.60
-1.98%
1,193,739
07/30/2026
33.85
33.90
32.49
33.26
-1.74%
1,938,359
07/29/2026
34.43
34.87
33.70
33.85
+2.26%
3,880,720
07/28/2026
33.49
33.49
32.98
33.11
-0.59%
1,757,721
07/28/2026
$0.90 Earnings
07/27/2026
33.30
33.46
33.03
33.30
+0.56%
2,144,799
07/24/2026
32.42
33.26
32.33
33.12
+2.65%
1,538,462
07/23/2026
31.86
32.75
31.86
32.26
+0.86%
1,343,621
07/22/2026
32.54
32.65
31.89
31.98
-1.75%
1,786,399
07/21/2026
32.20
33.10
32.12
32.56
+0.33%
1,459,130
07/20/2026
32.78
32.84
32.33
32.45
-1.05%
1,459,592
07/17/2026
32.76
33.34
32.42
32.79
-0.27%
992,147
07/16/2026
31.88
32.94
31.88
32.88
+3.24%
1,240,533
07/15/2026
31.71
32.55
31.71
31.85
+0.84%
1,428,488
07/14/2026
31.07
31.69
30.85
31.58
+2.43%
1,199,680
07/13/2026
30.83
31.07
30.59
30.83
+0.35%
1,292,467
07/10/2026
31.22
31.35
30.52
30.72
-1.05%
1,748,728
07/09/2026
31.03
31.31
30.84
31.05
+0.96%
1,277,880
07/08/2026
31.41
31.41
30.58
30.75
-2.62%
1,867,659
07/07/2026
31.73
31.95
31.43
31.58
+0.34%
1,355,505
07/06/2026
31.61
31.76
31.14
31.47
+0.38%
1,306,257
07/02/2026
30.52
31.37
30.52
31.35
+3.07%
1,948,893
07/01/2026
29.80
30.43
29.70
30.42
+2.49%
1,645,195
06/30/2026
29.75
30.12
29.46
29.68
-0.07%
1,579,650
06/29/2026
29.23
29.70
28.96
29.70
+0.94%
1,388,499
06/26/2026
28.96
29.56
28.89
29.43
+2.33%
16,692,875
06/25/2026
28.65
28.97
28.08
28.76
+1.07%
1,350,223
06/24/2026
29.09
29.36
28.29
28.45
-2.10%
1,833,872
06/23/2026
28.79
29.23
28.79
29.06
+0.51%
1,149,303
06/22/2026
28.91
29.23
28.61
28.91
+0.34%
1,249,787
06/18/2026
28.61
29.07
28.61
28.82
+2.31%
2,160,653
06/17/2026
28.97
29.22
28.00
28.17
-2.82%
1,617,396
06/16/2026
29.08
29.43
28.94
28.98
-0.07%
1,902,470
06/15/2026
29.43
29.70
28.60
29.00
-1.24%
1,661,178
06/12/2026
29.73
30.00
29.30
29.37
-1.36%
1,334,889
06/11/2026
30.01
30.34
29.46
29.77
+0.17%
2,034,841
06/10/2026
29.47
30.24
29.07
29.72
+1.34%
3,089,168
06/09/2026
28.30
29.47
28.23
29.33
+4.60%
3,006,254
06/08/2026
27.61
28.33
27.57
28.04
+2.19%
1,765,036
06/05/2026
26.76
27.56
26.76
27.44
+1.01%
1,272,710
06/04/2026
26.24
27.48
26.24
27.16
+2.37%
1,696,585
06/03/2026
26.22
26.84
26.22
26.53
+0.37%
1,347,134
06/02/2026
25.98
26.60
25.95
26.43
+1.78%
1,221,210
06/01/2026
25.37
26.23
25.36
25.97
+1.11%
1,399,999
05/29/2026
25.64
26.21
25.49
25.69
+0.12%
2,789,375
05/28/2026
25.76
25.84
25.52
25.66
-0.76%
839,593
05/27/2026
26.09
26.09
25.65
25.85
0.00%
1,267,512
05/26/2026
25.06
25.86
25.06
25.85
+2.42%
1,174,406
05/22/2026
25.10
25.45
25.05
25.24
+0.39%
829,822
05/21/2026
24.89
25.22
24.65
25.14
+0.35%
1,256,092
05/20/2026
24.86
25.09
24.62
25.06
+1.11%
1,071,784
05/19/2026
25.32
25.32
24.74
24.78
-2.10%
906,806
05/18/2026
24.67
25.37
24.67
25.31
+3.00%
952,357
05/18/2026
$0.50 Dividend
05/15/2026
24.96
25.10
24.46
24.57
-2.82%
1,677,566
05/14/2026
25.48
25.98
25.18
25.29
+0.65%
2,379,878
05/13/2026
24.52
25.21
24.43
25.12
+1.88%
1,999,042
05/12/2026
24.53
24.73
24.17
24.66
+0.59%
1,465,763
05/11/2026
24.66
24.81
24.34
24.52
-0.04%
961,477
05/08/2026
24.79
24.94
24.49
24.53
-0.59%
1,547,797
05/07/2026
24.99
25.17
24.63
24.67
-0.97%
1,564,686
05/06/2026
24.60
25.05
24.45
24.91
+2.87%
1,287,912
05/05/2026
23.83
24.38
23.54
24.22
+2.62%
909,726
05/04/2026
23.73
23.98
23.48
23.60
-1.01%
1,025,716
05/01/2026
23.52
23.88
23.31
23.84
+1.65%
1,494,900
04/30/2026
23.07
23.68
22.92
23.45
+2.44%
2,110,345
04/29/2026
23.69
24.06
22.62
22.90
-4.78%
2,376,290
04/28/2026
23.43
24.09
23.17
24.04
+3.49%
1,948,740
04/28/2026
$0.84 Earnings
04/27/2026
23.07
23.41
23.07
23.23
+0.80%
1,098,136
04/24/2026
22.86
23.12
22.69
23.05
+0.97%
888,355
04/23/2026
23.50
23.62
22.53
22.83
-0.34%
1,210,179
04/22/2026
23.17
23.33
22.76
22.90
-0.59%
970,813
04/21/2026
23.24
23.60
22.96
23.04
-0.91%
1,022,788
04/20/2026
22.62
23.29
22.62
23.25
+2.29%
960,065
04/17/2026
22.49
22.88
22.26
22.73
+2.04%
1,030,589
04/16/2026
22.39
22.65
22.21
22.28
-0.39%
1,072,359
04/15/2026
22.01
22.43
21.87
22.36
+1.49%
1,947,045
04/14/2026
21.68
22.15
21.50
22.04
+1.47%
1,135,983
04/13/2026
21.36
21.73
21.14
21.72
+0.40%
1,042,477
04/10/2026
21.12
21.68
21.11
21.63
+2.80%
991,400
04/09/2026
21.32
21.56
20.83
21.04
-1.85%
1,289,366
04/08/2026
21.26
21.61
21.26
21.44
+3.06%
1,144,888
04/07/2026
20.78
20.98
20.65
20.80
-0.14%
721,126