HIW: Highwoods Properties Inc.

As of Friday, August 8th, 2025

$ 28.69

-0.05 -0.17%

Open: 28.84
High: 29.05
Low: 28.43
Volume: 1,088,457
Previous Close on Thursday, August 7th, 2025

$ 28.74

-0.30 -1.03%

Open: 29.19
High: 29.25
Low: 28.58
Volume: 1,176,877

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 28.84 29.05 28.43 28.69 1,088,457 -0.05 -0.17
2025-08-07 29.19 29.25 28.58 28.74 1,176,877 -0.30 -1.03
2025-08-06 28.63 29.22 28.38 29.04 2,134,644 +0.48 +1.68
2025-08-05 28.37 28.71 27.99 28.56 1,370,911 +0.09 +0.32
2025-08-04 28.68 28.79 28.32 28.47 1,423,538 -0.15 -0.52
2025-08-01 29.08 29.08 28.41 28.62 1,433,367 -0.39 -1.34
2025-07-31 28.96 29.08 28.60 29.01 1,932,468 -0.02 -0.07
2025-07-30 30.00 30.68 28.89 29.03 2,561,366 -1.22 -4.03
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 29.25
On 2025-08-07		 27.99
On 2025-08-05		 0.07 0.24 29.25
On 2025-08-07		 28.43
On 2025-08-08		 -2.80 28.70
10D 30.68
On 2025-07-30		 27.99
On 2025-08-05		 -1.56 -5.16 30.68
On 2025-07-30		 27.99
On 2025-08-05		 -8.77 29.01
20D 31.94
On 2025-07-14		 27.99
On 2025-08-05		 -2.77 -8.80 31.94
On 2025-07-14		 27.99
On 2025-08-05		 -12.35 29.88
WTD 29.25
On 2025-08-07		 27.99
On 2025-08-05		 0.07 0.24 29.25
On 2025-08-07		 28.43
On 2025-08-08		 -2.80 28.70
MTD 29.25
On 2025-08-07		 27.99
On 2025-08-05		 -0.32 -1.10 29.08
On 2025-08-01		 27.99
On 2025-08-05		 -3.75 28.69
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
DVY

iShares Select Dividend ETF

136.10 +0.48 +0.35 248,762
SCHH

Schwab US REIT ETF

20.86 -0.20 -0.95 10,949,034
PRF

Invesco FTSE RAFI US 1000 ETF

42.85 +0.28 +0.66 260,836
IEI

iShares 3-7 Year Treasury Bond ETF

118.73 -0.21 -0.17 1,950,249
HIW

Highwoods Properties Inc.

28.69 -0.05 -0.17 1,088,457