HIW
Highwood Prop RE (HIW)
NYSE
$29.64-$0.04 (-0.12%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.3B
    Market Cap
  • -1.42%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    -3.86%
    Low Price$28.64
    High Price$31.19
  • 3 Months
    -5.37%
    Low Price$28.64
    High Price$33.85
  • 1 Year
    -1.42%
    Low Price$19.86
    High Price$33.85
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
29.37
30.03
29.25
29.67
+1.99%
957,723
10/01/2026
28.82
29.11
28.38
29.09
+0.24%
998,455
09/30/2026
28.69
29.30
28.52
29.02
+1.33%
1,340,727
09/29/2026
29.30
29.57
28.57
28.64
-2.62%
1,683,006
09/28/2026
29.99
30.09
29.29
29.41
-2.26%
931,091
09/25/2026
30.09
30.35
29.81
30.09
+0.27%
913,442
09/24/2026
29.79
30.15
29.62
30.01
+1.08%
1,280,014
09/23/2026
30.60
30.69
29.66
29.69
-3.45%
1,537,390
09/22/2026
31.20
31.33
30.55
30.75
-1.06%
1,492,477
09/21/2026
30.52
31.26
30.50
31.08
+2.17%
1,075,616
09/18/2026
30.98
30.98
30.26
30.42
-1.20%
1,730,021
09/17/2026
30.91
30.97
30.72
30.79
+0.29%
831,051
09/16/2026
30.88
31.09
30.18
30.70
-0.20%
1,240,327
09/15/2026
30.66
30.87
30.39
30.76
+0.33%
1,309,415
09/14/2026
30.86
31.04
30.55
30.66
-0.87%
1,233,796
09/11/2026
30.70
31.02
30.44
30.93
+1.61%
1,376,444
09/10/2026
30.40
30.61
30.19
30.44
+0.53%
912,504
09/09/2026
30.68
31.02
29.85
30.28
-0.72%
1,078,751
09/08/2026
31.34
31.34
30.27
30.50
-2.21%
1,081,344
09/04/2026
30.75
31.40
30.70
31.19
+0.58%
1,107,682
09/03/2026
31.19
31.53
30.96
31.01
+0.49%
1,266,870
09/02/2026
30.45
31.01
30.24
30.86
+1.51%
1,476,598
09/01/2026
30.67
30.81
30.11
30.40
-0.65%
1,237,662
08/31/2026
31.01
31.32
30.54
30.60
-1.77%
1,134,191
08/28/2026
31.50
31.55
31.14
31.15
-0.73%
624,919
08/27/2026
31.22
31.50
31.18
31.38
-0.41%
673,803
08/26/2026
31.96
31.96
31.47
31.51
-1.25%
752,319
08/25/2026
31.95
31.97
31.64
31.91
+0.44%
1,050,816
08/24/2026
31.59
31.99
31.44
31.77
+1.18%
728,303
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