HNI: HNI Corp.

As of Tuesday, April 14th, 2026

$ 36.26

+1.04 +2.95%

Open: 35.16
High: 36.61
Low: 34.96
Volume: 556,313
Previous Close on Monday, April 13th, 2026

$ 35.22

+0.30 +0.86%

Open: 34.77
High: 35.24
Low: 34.28
Volume: 480,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-14 35.16 36.61 34.96 36.26 556,313 +1.04 +2.95
2026-04-13 34.77 35.24 34.28 35.22 480,474 +0.30 +0.86
2026-04-10 34.97 35.11 34.56 34.92 406,693 +0.03 +0.09
2026-04-09 34.16 35.37 34.16 34.89 523,498 +0.29 +0.84
2026-04-08 33.80 35.13 33.75 34.60 1,289,701 +2.28 +7.05
2026-04-07 31.85 32.46 31.74 32.32 675,956 +0.21 +0.65
2026-04-06 32.02 32.73 31.41 32.11 665,765 -0.36 -1.11
2026-04-02 33.31 33.47 32.16 32.47 814,314 -0.95 -2.84
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 36.61
On 2026-04-14		 33.75
On 2026-04-08		 3.94 12.19 35.37
On 2026-04-09		 34.28
On 2026-04-13		 -3.08 35.18
10D 36.61
On 2026-04-14		 31.41
On 2026-04-06		 3.45 10.52 33.91
On 2026-03-31		 31.41
On 2026-04-06		 -7.37 33.96
20D 39.94
On 2026-03-17		 31.41
On 2026-04-06		 -3.25 -8.23 39.94
On 2026-03-17		 31.41
On 2026-04-06		 -21.36 34.65
WTD 36.61
On 2026-04-14		 34.28
On 2026-04-13		 1.34 3.84 35.24
On 2026-04-13		 35.24
On 2026-04-13		 0.00 35.74
MTD 36.61
On 2026-04-14		 31.41
On 2026-04-06		 2.87 8.60 33.90
On 2026-04-01		 31.41
On 2026-04-06		 -7.35 34.02
As of Tuesday, April 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.00 +6.10 +1.96 3,521,735
KO

The Coca-Cola Company

75.90 -0.51 -0.67 12,193,775
PFE

Pfizer Inc.

27.11 -0.23 -0.84 23,907,386
VZ

Verizon Communications Inc.

45.48 +0.06 +0.13 31,145,243
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,535.99 +317.74 +0.66 525,526,073
DJTA

Dow Jones Transportation Average

21,263.77 +422.51 +2.03 178,617,072
SPX

S&P 500 Index

6,967.38 +81.14 +1.18
OEX

S&P 100 Index

3,416.61 +49.94 +1.48
NDX

NASDAQ 100 Index

25,842.00 +458.28 +1.81
NYA

NYSE Composite Index

23,016.38 +75.40 +0.33
XAX

NYSE AMEX Composite Index

8,882.27 -76.56 -0.85
RUI

RUSSELL 1000 Index

3,799.95 +42.58 +1.13
RUT

Russell 2000 Index

2,705.67 +35.18 +1.32
RUA

Russell 3000 Index

3,964.89 +44.76 +1.14
VIX

CBOE Volatility Index

18.36 -0.80 -4.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 -0.22 -0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.52 -2.44
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

36.26 +1.04 +2.95 556,313