HNI: HNI Corp.

As of Friday, December 12th, 2025

$ 41.64

-0.58 -1.37%

Open: 42.56
High: 42.57
Low: 41.37
Volume: 853,789
Previous Close on Thursday, December 11th, 2025

$ 42.22

-0.32 -0.75%

Open: 42.80
High: 44.42
Low: 41.91
Volume: 1,385,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 42.56 42.57 41.37 41.64 853,789 -0.58 -1.37
2025-12-11 42.80 44.42 41.91 42.22 1,385,308 -0.32 -0.75
2025-12-10 40.22 43.05 40.13 42.54 1,218,775 +1.82 +4.47
2025-12-09 40.63 41.42 40.41 40.72 5,238,164 -0.01 -0.02
2025-12-08 41.17 41.91 40.52 40.73 1,412,164 -0.19 -0.46
2025-12-05 41.06 41.44 40.66 40.92 558,154 -0.26 -0.63
2025-12-04 41.69 41.92 40.53 41.18 723,117 -0.73 -1.74
2025-12-03 42.00 42.52 41.67 41.91 584,201 +0.02 +0.05
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 44.42
On 2025-12-11		 40.13
On 2025-12-10		 0.72 1.76 44.42
On 2025-12-11		 41.37
On 2025-12-12		 -6.87 41.57
10D 44.42
On 2025-12-11		 40.13
On 2025-12-10		 0.12 0.29 44.42
On 2025-12-11		 41.37
On 2025-12-12		 -6.87 41.56
20D 44.42
On 2025-12-11		 38.04
On 2025-11-17		 2.60 6.66 44.42
On 2025-12-11		 41.37
On 2025-12-12		 -6.87 40.80
WTD 44.42
On 2025-12-11		 40.13
On 2025-12-10		 0.72 1.76 44.42
On 2025-12-11		 41.37
On 2025-12-12		 -6.87 41.57
MTD 44.42
On 2025-12-11		 40.13
On 2025-12-10		 0.12 0.29 44.42
On 2025-12-11		 41.37
On 2025-12-12		 -6.87 41.56
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

41.64 -0.58 -1.37 853,789