HIW
Highwood Prop RE (HIW)
NYSE
$33.32-$0.005 (-0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $3.7B
    Market Cap
  • 26.31%
    1-Year Change
  • REIT - Office
    Industry
  • 1 Month
    +4.58%
    Low Price$31.22
    High Price$34.40
  • 3 Months
    +37.54%
    Low Price$25.18
    High Price$34.40
  • 1 Year
    +26.31%
    Low Price$20.18
    High Price$34.40
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
33.32
33.61
33.10
33.32
+0.57%
1,343,607
07/31/2026
33.50
33.68
33.04
33.13
-1.98%
1,193,739
07/30/2026
34.40
34.45
33.02
33.80
-1.74%
1,938,359
07/29/2026
34.99
35.44
34.24
34.40
+2.26%
3,880,720
07/28/2026
34.03
34.03
33.51
33.64
-0.59%
1,757,721
07/28/2026
$0.90 Earnings
07/27/2026
33.84
34.00
33.57
33.84
+0.56%
2,144,799
07/24/2026
32.94
33.80
32.86
33.65
+2.65%
1,538,462
07/23/2026
32.37
33.28
32.37
32.78
+0.86%
1,343,621
07/22/2026
33.06
33.18
32.41
32.50
-1.75%
1,786,399
07/21/2026
32.72
33.63
32.64
33.08
+0.33%
1,459,130
07/20/2026
33.31
33.37
32.86
32.97
-1.05%
1,459,592
07/17/2026
33.29
33.88
32.94
33.32
-0.27%
992,147
07/16/2026
32.39
33.47
32.39
33.41
+3.24%
1,240,533
07/15/2026
32.22
33.07
32.22
32.36
+0.84%
1,428,488
07/14/2026
31.57
32.20
31.35
32.09
+2.43%
1,199,680
07/13/2026
31.33
31.58
31.08
31.33
+0.35%
1,292,467
07/10/2026
31.72
31.86
31.01
31.22
-1.05%
1,748,728
07/09/2026
31.53
31.82
31.34
31.55
+0.96%
1,277,880
07/08/2026
31.92
31.92
31.07
31.25
-2.62%
1,867,659
07/07/2026
32.24
32.47
31.94
32.09
+0.34%
1,355,505
07/06/2026
32.12
32.27
31.65
31.98
+0.38%
1,306,257
07/02/2026
31.02
31.88
31.02
31.86
+3.07%
1,948,893
07/01/2026
30.28
30.92
30.18
30.91
+2.49%
1,645,195
06/30/2026
30.23
30.61
29.93
30.16
-0.07%
1,579,650
06/29/2026
29.70
30.18
29.43
30.18
+0.94%
1,388,499
06/26/2026
29.43
30.04
29.36
29.90
+2.33%
16,692,875
06/25/2026
29.11
29.44
28.54
29.22
+1.07%
1,350,223
06/24/2026
29.56
29.83
28.75
28.91
-2.10%
1,833,872
06/23/2026
29.25
29.70
29.25
29.53
+0.51%
1,149,303
06/22/2026
29.38
29.70
29.07
29.38
+0.34%
1,249,787
06/18/2026
29.07
29.54
29.07
29.28
+2.31%
2,160,653
06/17/2026
29.44
29.69
28.45
28.62
-2.82%
1,617,396
06/16/2026
29.55
29.90
29.41
29.45
-0.07%
1,902,470
06/15/2026
29.90
30.18
29.06
29.47
-1.24%
1,661,178
06/12/2026
30.21
30.48
29.77
29.84
-1.36%
1,334,889
06/11/2026
30.49
30.83
29.93
30.25
+0.17%
2,034,841
06/10/2026
29.95
30.73
29.54
30.20
+1.34%
3,089,168
06/09/2026
28.76
29.95
28.69
29.80
+4.60%
3,006,254
06/08/2026
28.06
28.79
28.02
28.49
+2.19%
1,765,036
06/05/2026
27.19
28.00
27.19
27.88
+1.01%
1,272,710
06/04/2026
26.66
27.92
26.66
27.60
+2.37%
1,696,585
06/03/2026
26.64
27.27
26.64
26.96
+0.37%
1,347,134
06/02/2026
26.40
27.03
26.37
26.86
+1.78%
1,221,210
06/01/2026
25.78
26.66
25.77
26.39
+1.11%
1,399,999
05/29/2026
26.05
26.63
25.90
26.10
+0.12%
2,789,375
05/28/2026
26.18
26.26
25.94
26.07
-0.76%
839,593
05/27/2026
26.51
26.51
26.07
26.27
0.00%
1,267,512
05/26/2026
25.47
26.28
25.47
26.27
+2.42%
1,174,406
05/22/2026
25.50
25.87
25.45
25.65
+0.39%
829,822
05/21/2026
25.29
25.63
25.05
25.55
+0.35%
1,256,092
05/20/2026
25.26
25.49
25.02
25.46
+1.11%
1,071,784
05/19/2026
25.73
25.73
25.14
25.18
-2.10%
906,806
05/18/2026
25.07
25.78
25.07
25.72
+3.00%
952,357
05/18/2026
$0.50 Dividend
05/15/2026
25.36
25.51
24.85
24.97
-2.82%
1,677,566
05/14/2026
25.89
26.40
25.59
25.70
+0.65%
2,379,878
05/13/2026
24.91
25.62
24.83
25.53
+1.88%
1,999,042
05/12/2026
24.92
25.13
24.56
25.06
+0.59%
1,465,763
05/11/2026
25.06
25.22
24.73
24.91
-0.04%
961,477
05/08/2026
25.19
25.34
24.88
24.92
-0.59%
1,547,797
05/07/2026
25.39
25.58
25.02
25.07
-0.97%
1,564,686
05/06/2026
25.00
25.46
24.85
25.31
+2.87%
1,287,912
05/05/2026
24.22
24.77
23.92
24.61
+2.62%
909,726
05/04/2026
24.12
24.37
23.86
23.98
-1.01%
1,025,716
05/01/2026
23.90
24.26
23.69
24.22
+1.65%
1,494,900
04/30/2026
23.44
24.06
23.29
23.83
+2.44%
2,110,345
04/29/2026
24.07
24.45
22.98
23.26
-4.78%
2,376,290
04/28/2026
23.80
24.48
23.54
24.43
+3.49%
1,948,740
04/28/2026
$0.84 Earnings
04/27/2026
23.44
23.78
23.44
23.61
+0.80%
1,098,136
04/24/2026
23.22
23.49
23.06
23.42
+0.97%
888,355
04/23/2026
23.88
24.00
22.89
23.20
-0.34%
1,210,179
04/22/2026
23.55
23.71
23.13
23.27
-0.59%
970,813
04/21/2026
23.62
23.98
23.33
23.41
-0.91%
1,022,788
04/20/2026
22.99
23.67
22.99
23.63
+2.29%
960,065
04/17/2026
22.85
23.24
22.62
23.10
+2.04%
1,030,589
04/16/2026
22.75
23.02
22.57
22.64
-0.39%
1,072,359
04/15/2026
22.36
22.79
22.22
22.72
+1.49%
1,947,045
04/14/2026
22.03
22.51
21.84
22.39
+1.47%
1,135,983
04/13/2026
21.71
22.08
21.48
22.07
+0.40%
1,042,477
04/10/2026
21.46
22.03
21.45
21.98
+2.80%
991,400
04/09/2026
21.67
21.91
21.16
21.38
-1.85%
1,289,366
04/08/2026
21.61
21.96
21.61
21.78
+3.06%
1,144,888
04/07/2026
21.12
21.31
20.98
21.14
-0.14%
721,126
04/06/2026
21.02
21.21
20.86
21.17
+0.75%
815,389
04/02/2026
20.69
21.34
20.64
21.01
+0.05%
1,007,321
04/01/2026
21.26
21.26
20.78
21.00
+0.05%
1,188,203
03/31/2026
21.00
21.38
20.57
20.99
+2.44%
1,763,205
03/30/2026
20.47
20.78
20.16
20.49
+1.55%
1,784,572
03/27/2026
20.51
20.51
20.05
20.18
-2.23%
991,055
03/26/2026
20.62
21.03
20.60
20.64
-0.33%
993,742
03/25/2026
20.88
20.97
20.53
20.71
+0.28%
1,077,965
03/24/2026
20.69
21.09
20.58
20.65
-0.89%
864,578
03/23/2026
20.64
21.14
20.54
20.83
+3.16%
1,539,935
03/20/2026
21.33
21.33
20.09
20.20
-4.59%
3,083,994
03/19/2026
21.09
21.37
20.88
21.17
+0.28%
1,243,862
03/18/2026
21.19
21.40
21.02
21.11
-1.19%
1,037,753
03/17/2026
21.35
21.55
21.23
21.36
+1.54%
990,771
03/16/2026
21.22
21.36
20.92
21.04
+0.05%
1,083,512