HIW: Highwoods Properties Inc.

As of Tuesday, May 5th, 2026

$ 25.10

+0.64 +2.62%

Open: 24.70
High: 25.27
Low: 24.40
Volume: 909,189
Previous Close on Monday, May 4th, 2026

$ 24.46

-0.25 -1.01%

Open: 24.60
High: 24.86
Low: 24.34
Volume: 1,025,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 24.70 25.27 24.40 25.10 909,189 +0.64 +2.62
2026-05-04 24.60 24.86 24.34 24.46 1,025,684 -0.25 -1.01
2026-05-01 24.38 24.75 24.17 24.71 1,491,346 +0.40 +1.65
2026-04-30 23.91 24.54 23.76 24.31 2,110,338 +0.58 +2.44
2026-04-29 24.55 24.94 23.44 23.73 2,360,358 -1.19 -4.78
2026-04-28 24.28 24.97 24.02 24.92 1,947,641 +0.84 +3.49
2026-04-27 23.91 24.26 23.91 24.08 1,098,134 +0.19 +0.80
2026-04-24 23.69 23.96 23.52 23.89 878,398 +0.23 +0.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 25.27
On 2026-05-05		 23.44
On 2026-04-29		 0.18 0.72 24.94
On 2026-04-29		 23.76
On 2026-04-30		 -4.73 24.46
10D 25.27
On 2026-05-05		 23.35
On 2026-04-23		 1.22 5.11 24.97
On 2026-04-28		 23.44
On 2026-04-29		 -6.13 24.26
20D 25.27
On 2026-05-05		 21.59
On 2026-04-09		 3.54 16.42 24.97
On 2026-04-28		 23.44
On 2026-04-29		 -6.13 23.61
WTD 25.27
On 2026-05-05		 24.34
On 2026-05-04		 0.39 1.58 24.86
On 2026-05-04		 24.86
On 2026-05-04		 0.00 24.78
MTD 25.27
On 2026-05-05		 24.17
On 2026-05-01		 0.79 3.25 24.75
On 2026-05-01		 24.75
On 2026-05-01		 0.00 24.76
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
HIW

Highwoods Properties Inc.

25.10 +0.64 +2.62 909,189