HIW: Highwoods Properties Inc.

As of Wednesday, September 30th, 2026

$ 29.02

+0.38 +1.33%

Open: 28.69
High: 29.30
Low: 28.52
Volume: 1,339,503
Previous Close on Tuesday, September 29th, 2026

$ 28.64

-0.77 -2.62%

Open: 29.30
High: 29.57
Low: 28.57
Volume: 1,684,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 28.69 29.30 28.52 29.02 1,339,503 +0.38 +1.33
2026-09-29 29.30 29.57 28.57 28.64 1,684,183 -0.77 -2.62
2026-09-28 29.99 30.09 29.29 29.41 93,109 -0.68 -2.26
2026-09-25 30.09 30.35 29.81 30.09 913,239 +0.08 +0.27
2026-09-24 29.79 30.15 29.62 30.01 1,279,977 +0.32 +1.08
2026-09-23 30.60 30.69 29.66 29.69 1,536,922 -1.06 -3.45
2026-09-22 31.20 31.33 30.55 30.75 1,492,402 -0.33 -1.06
2026-09-21 30.52 31.26 30.50 31.08 1,075,595 +0.66 +2.17
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 30.35
On 2026-09-25		 28.52
On 2026-09-30		 -0.67 -2.26 30.35
On 2026-09-25		 28.52
On 2026-09-30		 -6.03 29.43
10D 31.33
On 2026-09-22		 28.52
On 2026-09-30		 -1.68 -5.47 31.33
On 2026-09-22		 28.52
On 2026-09-30		 -8.97 29.99
20D 31.53
On 2026-09-03		 28.52
On 2026-09-30		 -1.38 -4.54 31.53
On 2026-09-03		 28.52
On 2026-09-30		 -9.53 30.36
WTD 30.09
On 2026-09-28		 28.52
On 2026-09-30		 -1.07 -3.56 30.09
On 2026-09-28		 28.52
On 2026-09-30		 -5.22 29.02
MTD 31.53
On 2026-09-03		 28.52
On 2026-09-30		 -1.58 -5.16 31.53
On 2026-09-03		 28.52
On 2026-09-30		 -9.53 30.36
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
OPLN

OPENLANE Inc.

34.13 -0.48 -1.39 1,131,655
GNTX

Gentex Corporation

21.74 -0.39 -1.76 2,750,803
DES

WisdomTree US SmallCap Dividend ETF

37.90 -0.21 -0.55 90,702
IBKR

Interactive Brokers Group Inc.

85.42 -0.76 -0.88 4,016,304
HIW

Highwoods Properties Inc.

29.02 +0.38 +1.33 1,339,503