HNI: HNI Corp.

As of Tuesday, May 5th, 2026

$ 36.23

+0.35 +0.98%

Open: 36.16
High: 37.12
Low: 36.13
Volume: 688,145
Previous Close on Monday, May 4th, 2026

$ 35.88

-1.56 -4.17%

Open: 37.09
High: 37.30
Low: 35.67
Volume: 59,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 36.16 37.12 36.13 36.23 688,145 +0.35 +0.98
2026-05-04 37.09 37.30 35.67 35.88 59,801 -1.56 -4.17
2026-05-01 36.77 37.58 36.33 37.44 629,535 +0.90 +2.46
2026-04-30 36.21 36.79 36.01 36.54 558,651 +0.13 +0.36
2026-04-29 37.69 37.94 35.74 36.41 580,365 -1.48 -3.91
2026-04-28 37.84 37.97 37.01 37.89 424,662 +0.24 +0.64
2026-04-27 37.71 37.99 37.40 37.65 689,025 -0.05 -0.13
2026-04-24 37.17 37.73 36.84 37.70 263,222 +0.49 +1.32
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 37.94
On 2026-04-29		 35.67
On 2026-05-04		 -1.66 -4.38 37.94
On 2026-04-29		 35.67
On 2026-05-04		 -5.97 36.50
10D 37.99
On 2026-04-27		 35.67
On 2026-05-04		 -1.07 -2.87 37.99
On 2026-04-27		 35.67
On 2026-05-04		 -6.11 37.02
20D 38.65
On 2026-04-21		 33.75
On 2026-04-08		 3.91 12.10 38.65
On 2026-04-21		 35.67
On 2026-05-04		 -7.71 36.54
WTD 37.30
On 2026-05-04		 35.67
On 2026-05-04		 -1.21 -3.23 37.30
On 2026-05-04		 36.13
On 2026-05-05		 -3.15 36.06
MTD 37.58
On 2026-05-01		 35.67
On 2026-05-04		 -0.31 -0.85 37.58
On 2026-05-01		 35.67
On 2026-05-04		 -5.08 36.52
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 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
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 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
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
QCOM

Qualcomm Inc.

186.55 +18.17 +10.79 32,901,686
ATEN

A10 Networks Inc.

27.13 +0.09 +0.33 603,107
HNI

HNI Corp.

36.23 +0.35 +0.98 688,145