HIW: Highwoods Properties Inc.

As of Friday, May 29th, 2026

$ 26.10

+0.03 +0.12%

Open: 26.05
High: 26.63
Low: 25.90
Volume: 2,789,375
Previous Close on Thursday, May 28th, 2026

$ 26.07

-0.20 -0.76%

Open: 26.18
High: 26.26
Low: 25.94
Volume: 814,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 26.05 26.63 25.90 26.10 2,789,375 +0.03 +0.12
2026-05-28 26.18 26.26 25.94 26.07 814,298 -0.20 -0.76
2026-05-27 26.51 26.51 26.07 26.27 1,267,512 0.00 0.00
2026-05-26 25.47 26.28 25.47 26.27 1,174,404 +0.62 +2.42
2026-05-22 25.50 25.87 25.45 25.65 829,822 +0.10 +0.39
2026-05-21 25.29 25.63 25.05 25.55 1,256,092 +0.09 +0.35
2026-05-20 25.26 25.49 25.02 25.46 1,071,784 +0.28 +1.11
2026-05-19 25.73 25.73 25.14 25.18 906,806 -0.54 -2.10
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 26.63
On 2026-05-29		 25.45
On 2026-05-22		 0.55 2.15 26.51
On 2026-05-27		 25.94
On 2026-05-28		 -2.17 26.07
10D 26.63
On 2026-05-29		 25.02
On 2026-05-20		 -0.11 -0.42 26.02
On 2026-05-15		 25.02
On 2026-05-20		 -3.84 25.77
20D 26.93
On 2026-05-14		 24.17
On 2026-05-01		 1.79 7.36 26.93
On 2026-05-14		 25.02
On 2026-05-20		 -7.09 25.60
WTD 26.63
On 2026-05-29		 25.47
On 2026-05-26		 0.45 1.75 26.51
On 2026-05-27		 25.94
On 2026-05-28		 -2.17 26.18
MTD 26.93
On 2026-05-14		 24.17
On 2026-05-01		 1.79 7.36 26.93
On 2026-05-14		 25.02
On 2026-05-20		 -7.09 25.60
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
HIW

Highwoods Properties Inc.

26.10 +0.03 +0.12 2,789,375