HNI: HNI Corp.

As of Friday, January 2nd, 2026

$ 42.58

+0.54 +1.28%

Open: 41.86
High: 42.67
Low: 41.53
Volume: 556,515
Previous Close on Wednesday, December 31st, 2025

$ 42.04

-0.40 -0.94%

Open: 42.35
High: 42.63
Low: 42.00
Volume: 36,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 41.86 42.67 41.53 42.58 556,515 +0.54 +1.28
2025-12-31 42.35 42.63 42.00 42.04 36,037 -0.40 -0.94
2025-12-30 42.65 42.85 42.31 42.44 405,924 -0.30 -0.70
2025-12-29 42.45 42.74 42.03 42.74 351,428 +0.41 +0.97
2025-12-26 42.30 42.78 42.07 42.33 320,044 0.00 0.00
2025-12-24 42.15 42.49 42.06 42.33 177,702 +0.12 +0.28
2025-12-23 42.01 42.60 42.01 42.21 758,089 -0.30 -0.71
2025-12-22 42.07 42.81 41.97 42.51 796,607 +0.41 +0.97
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 42.85
On 2025-12-30		 41.53
On 2026-01-02		 0.25 0.59 42.85
On 2025-12-30		 41.53
On 2026-01-02		 -3.08 42.43
10D 43.74
On 2025-12-18		 41.53
On 2026-01-02		 0.10 0.24 43.74
On 2025-12-18		 41.53
On 2026-01-02		 -5.05 42.43
20D 44.42
On 2025-12-11		 40.13
On 2025-12-10		 0.67 1.60 44.42
On 2025-12-11		 41.00
On 2025-12-16		 -7.70 41.97
WTD 42.67
On 2026-01-02		 41.53
On 2026-01-02		 0.54 1.28 -- -- -- 42.58
MTD 42.67
On 2026-01-02		 41.53
On 2026-01-02		 0.54 1.28 -- -- -- 42.58
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

42.58 +0.54 +1.28 556,515