HNI: HNI Corp.

As of Monday, July 27th, 2026

$ 42.95

+1.33 +3.20%

Open: 42.32
High: 43.58
Low: 42.02
Volume: 647,637
Previous Close on Friday, July 24th, 2026

$ 41.62

+1.05 +2.59%

Open: 40.75
High: 42.18
Low: 40.72
Volume: 644,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-27 42.32 43.58 42.02 42.95 647,637 +1.33 +3.20
2026-07-24 40.75 42.18 40.72 41.62 644,643 +1.05 +2.59
2026-07-23 40.65 41.16 40.18 40.57 790,377 -0.65 -1.58
2026-07-22 41.38 41.76 40.99 41.22 491,308 +0.33 +0.81
2026-07-21 41.16 41.48 40.61 40.89 510,029 -0.40 -0.97
2026-07-20 41.73 42.39 41.10 41.29 664,927 -0.44 -1.05
2026-07-17 41.89 43.05 40.50 41.73 49,766 -0.45 -1.07
2026-07-16 40.83 42.89 40.62 42.18 628,553 +1.73 +4.28
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 43.58
On 2026-07-27		 40.18
On 2026-07-23		 1.66 4.02 41.76
On 2026-07-22		 40.18
On 2026-07-23		 -3.78 41.45
10D 43.58
On 2026-07-27		 39.11
On 2026-07-14		 3.24 8.16 43.05
On 2026-07-17		 40.18
On 2026-07-23		 -6.67 41.26
20D 43.58
On 2026-07-27		 37.93
On 2026-07-08		 3.34 8.43 42.24
On 2026-07-07		 37.93
On 2026-07-08		 -10.20 40.70
WTD 43.58
On 2026-07-27		 42.02
On 2026-07-27		 1.33 3.20 -- -- -- 42.95
MTD 43.58
On 2026-07-27		 37.93
On 2026-07-08		 2.54 6.29 42.24
On 2026-07-07		 37.93
On 2026-07-08		 -10.20 40.76
As of Monday, July 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

361.61 +7.88 +2.23 3,835,415
KO

The Coca-Cola Company

84.07 +1.82 +2.21 17,906,494
PFE

Pfizer Inc.

24.67 +0.13 +0.53 37,765,517
VZ

Verizon Communications Inc.

47.32 +0.94 +2.03 30,130,793
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,210.08 +262.83 +0.51 482,679,379
DJTA

Dow Jones Transportation Average

22,066.31 -409.85 -1.82 88,138,506
SPX

S&P 500 Index

7,413.18 +1.20 +0.02
OEX

S&P 100 Index

3,635.43 -1.10 -0.03
NDX

NASDAQ 100 Index

28,039.21 -89.13 -0.32
NYA

NYSE Composite Index

24,095.31 +104.43 +0.44
XAX

NYSE AMEX Composite Index

8,337.54 -65.36 -0.78
RUI

RUSSELL 1000 Index

4,039.56 +3.85 +0.10
RUT

Russell 2000 Index

2,948.03 +18.04 +0.62
RUA

Russell 3000 Index

4,220.37 +4.95 +0.12
VIX

CBOE Volatility Index

18.73 +0.15 +0.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 -0.30 -1.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

42.95 +1.33 +3.20 647,637