HNI: HNI Corp.

As of Friday, November 21st, 2025

$ 40.91

+1.57 +3.99%

Open: 39.58
High: 41.20
Low: 39.49
Volume: 1,136,605
Previous Close on Thursday, November 20th, 2025

$ 39.34

+0.10 +0.25%

Open: 39.42
High: 39.86
Low: 38.81
Volume: 484,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 39.58 41.20 39.49 40.91 1,136,605 +1.57 +3.99
2025-11-20 39.42 39.86 38.81 39.34 484,554 +0.10 +0.25
2025-11-19 39.00 39.33 38.64 39.24 516,569 +0.15 +0.38
2025-11-18 38.23 39.39 38.23 39.09 0 +0.82 +2.14
2025-11-17 38.95 39.28 38.04 38.27 495,587 -0.93 -2.37
2025-11-14 39.04 39.28 38.44 39.20 521,815 +0.16 +0.41
2025-11-13 39.31 39.78 38.89 39.04 812,904 -0.61 -1.54
2025-11-12 39.48 39.96 39.37 39.65 593,073 +0.15 +0.38
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 41.20
On 2025-11-21		 38.04
On 2025-11-17		 1.71 4.36 39.39
On 2025-11-18		 38.64
On 2025-11-19		 -1.90 39.37
10D 41.20
On 2025-11-21		 38.04
On 2025-11-17		 1.45 3.67 39.96
On 2025-11-12		 38.04
On 2025-11-17		 -4.82 39.37
20D 46.46
On 2025-10-28		 38.04
On 2025-11-17		 -4.34 -9.59 46.46
On 2025-10-28		 38.04
On 2025-11-17		 -18.13 40.34
WTD 41.20
On 2025-11-21		 38.04
On 2025-11-17		 1.71 4.36 39.39
On 2025-11-18		 38.64
On 2025-11-19		 -1.90 39.37
MTD 41.20
On 2025-11-21		 38.04
On 2025-11-17		 -0.01 -0.02 40.90
On 2025-11-03		 38.04
On 2025-11-17		 -6.99 39.57
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

40.91 +1.57 +3.99 1,136,605