HIW: Highwoods Properties Inc.

As of Thursday, May 8th, 2025

$ 29.49

+0.40 +1.38%

Open: 29.24
High: 29.77
Low: 28.86
Volume: 943,650
Previous Close on Wednesday, May 7th, 2025

$ 29.09

-0.10 -0.34%

Open: 29.36
High: 29.47
Low: 28.88
Volume: 1,249,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 29.24 29.77 28.86 29.49 943,650 +0.40 +1.38
2025-05-07 29.36 29.47 28.88 29.09 1,249,628 -0.10 -0.34
2025-05-06 28.97 29.35 28.66 29.19 797,490 0.00 0.00
2025-05-05 28.98 29.72 28.98 29.19 924,989 +0.01 +0.03
2025-05-02 28.96 29.28 28.79 29.18 1,102,857 +0.52 +1.81
2025-05-01 28.28 29.19 28.10 28.66 1,278,546 +0.22 +0.77
2025-04-30 28.84 28.84 26.91 28.44 2,229,895 +0.71 +2.56
2025-04-29 28.15 28.28 27.55 27.73 1,636,079 -0.68 -2.39
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 29.77
On 2025-05-08		 28.66
On 2025-05-06		 0.83 2.90 29.72
On 2025-05-05		 28.66
On 2025-05-06		 -3.57 29.23
10D 29.77
On 2025-05-08		 26.91
On 2025-04-30		 1.20 4.24 29.72
On 2025-05-05		 28.66
On 2025-05-06		 -3.57 28.76
20D 29.77
On 2025-05-08		 25.30
On 2025-04-10		 2.57 9.55 28.86
On 2025-04-23		 26.91
On 2025-04-30		 -6.74 28.04
WTD 29.77
On 2025-05-08		 28.66
On 2025-05-06		 0.31 1.06 29.72
On 2025-05-05		 28.66
On 2025-05-06		 -3.57 29.24
MTD 29.77
On 2025-05-08		 28.10
On 2025-05-01		 1.05 3.69 29.72
On 2025-05-05		 28.66
On 2025-05-06		 -3.57 29.13
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
HIW

Highwoods Properties Inc.

29.49 +0.40 +1.38 943,650