HNI: HNI Corp.

As of Monday, August 17th, 2026

$ 48.32

-0.54 -1.11%

Open: 48.39
High: 48.55
Low: 47.86
Volume: 289,619
Previous Close on Friday, August 14th, 2026

$ 48.86

-0.50 -1.01%

Open: 49.04
High: 49.44
Low: 48.53
Volume: 233,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-17 48.39 48.55 47.86 48.32 289,619 -0.54 -1.11
2026-08-14 49.04 49.44 48.53 48.86 233,318 -0.50 -1.01
2026-08-13 49.83 50.16 49.06 49.36 430,948 +0.12 +0.24
2026-08-12 49.40 49.74 48.16 49.24 390,234 -0.28 -0.57
2026-08-11 49.03 50.41 49.03 49.52 379,492 +0.53 +1.08
2026-08-10 50.00 50.22 47.48 48.99 394,331 -0.71 -1.43
2026-08-07 49.00 50.36 48.52 49.70 629,164 +0.81 +1.66
2026-08-06 48.68 48.96 48.03 48.89 414,588 +0.29 +0.60
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 50.41
On 2026-08-11		 47.86
On 2026-08-17		 -0.67 -1.37 50.41
On 2026-08-11		 47.86
On 2026-08-17		 -5.06 49.06
10D 50.41
On 2026-08-11		 47.10
On 2026-08-04		 0.67 1.41 50.36
On 2026-08-07		 47.48
On 2026-08-10		 -5.72 48.99
20D 50.41
On 2026-08-11		 40.18
On 2026-07-23		 7.03 17.03 46.32
On 2026-07-30		 42.14
On 2026-07-31		 -9.02 46.01
WTD 48.55
On 2026-08-17		 47.86
On 2026-08-17		 -0.54 -1.11 -- -- -- 48.32
MTD 50.41
On 2026-08-11		 45.91
On 2026-08-03		 3.31 7.35 50.36
On 2026-08-07		 47.48
On 2026-08-10		 -5.72 48.87
As of Monday, August 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.43 +1.05 +0.29 5,381,762
KO

The Coca-Cola Company

86.98 -0.73 -0.83 10,822,961
PFE

Pfizer Inc.

26.87 +0.08 +0.30 29,182,701
VZ

Verizon Communications Inc.

48.06 -0.42 -0.87 12,995,876
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,459.78 -272.63 -0.51 430,255,294
DJTA

Dow Jones Transportation Average

21,844.43 +52.04 +0.24 54,834,849
SPX

S&P 500 Index

7,745.06 -40.70 -0.52
OEX

S&P 100 Index

3,807.39 -22.45 -0.59
NDX

NASDAQ 100 Index

29,995.38 -50.76 -0.17
NYA

NYSE Composite Index

24,717.81 -103.87 -0.42
XAX

NYSE AMEX Composite Index

8,994.67 +68.92 +0.77
RUI

RUSSELL 1000 Index

4,223.67 -21.98 -0.52
RUT

Russell 2000 Index

3,057.54 -10.88 -0.35
RUA

Russell 3000 Index

4,411.21 -22.65 -0.51
VIX

CBOE Volatility Index

15.20 +0.95 +6.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 +0.29 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.53 +2.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.58 +3.14
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

48.32 -0.54 -1.11 289,619