HNI: HNI Corp.
$ 45.24 |
|
-0.79 -1.72% |
|
| Open: | 45.76 |
| High: | 45.85 |
| Low: | 45.15 |
| Volume: | 643,744 |
$ 46.03
+1.18 +2.63%
| Open: | 45.06 |
| High: | 46.09 |
| Low: | 44.94 |
| Volume: | 574,301 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 45.76 | 45.85 | 45.15 | 45.24 | 643,744 | -0.79 | -1.72 |
| 2025-09-11 | 45.06 | 46.09 | 44.94 | 46.03 | 574,301 | +1.18 | +2.63 |
| 2025-09-10 | 45.44 | 45.44 | 44.63 | 44.85 | 917,315 | -0.76 | -1.67 |
| 2025-09-09 | 47.08 | 47.22 | 45.49 | 45.61 | 708,009 | -1.48 | -3.14 |
| 2025-09-08 | 46.78 | 47.23 | 46.08 | 47.09 | 714,632 | +0.37 | +0.79 |
| 2025-09-05 | 46.46 | 47.09 | 45.92 | 46.72 | 597,904 | +0.49 | +1.06 |
| 2025-09-04 | 45.82 | 46.30 | 45.44 | 46.23 | 852,347 | +0.70 | +1.54 |
| 2025-09-03 | 44.83 | 45.53 | 44.67 | 45.53 | 831,506 | +0.57 | +1.27 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-1.48 | -3.17 | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-5.50 | 45.76 |
| 10D | 47.23 On 2025-09-08 |
44.13 On 2025-09-02 |
0.22 | 0.49 | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-5.50 | 45.72 |
| 20D | 47.23 On 2025-09-08 |
43.35 On 2025-08-22 |
0.97 | 2.19 | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-5.50 | 45.03 |
| WTD | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-1.48 | -3.17 | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-5.50 | 45.76 |
| MTD | 47.23 On 2025-09-08 |
44.13 On 2025-09-02 |
0.30 | 0.67 | 47.23 On 2025-09-08 |
44.63 On 2025-09-10 |
-5.50 | 45.81 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,208,871 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,150,292 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.74 | +0.06 | +0.41 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.39 | +0.06 | +0.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.05 | +0.03 | +0.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |