HNI: HNI Corp.

As of Wednesday, March 25th, 2026

$ 36.83

+0.36 +0.99%

Open: 36.87
High: 37.00
Low: 35.92
Volume: 646,388
Previous Close on Tuesday, March 24th, 2026

$ 36.47

-0.18 -0.49%

Open: 36.28
High: 36.85
Low: 35.48
Volume: 756,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 36.87 37.00 35.92 36.83 646,385 +0.36 +0.99
2026-03-24 36.28 36.85 35.48 36.47 756,987 -0.18 -0.49
2026-03-23 34.83 36.98 34.74 36.65 1,106,554 +2.66 +7.83
2026-03-20 34.59 34.66 33.72 33.99 1,996,021 -0.52 -1.51
2026-03-19 35.00 35.18 34.22 34.51 939,100 -0.81 -2.29
2026-03-18 36.84 37.05 35.28 35.32 1,023,797 -1.83 -4.93
2026-03-17 39.80 39.94 37.10 37.15 1,183,103 -2.36 -5.97
2026-03-16 40.87 40.93 39.48 39.51 930,860 -0.99 -2.44
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 37.00
On 2026-03-25		 33.72
On 2026-03-20		 1.51 4.28 36.98
On 2026-03-23		 35.48
On 2026-03-24		 -4.06 35.69
10D 41.36
On 2026-03-13		 33.72
On 2026-03-20		 -4.00 -9.80 41.36
On 2026-03-13		 33.72
On 2026-03-20		 -18.47 37.14
20D 47.78
On 2026-02-26		 33.72
On 2026-03-20		 -9.26 -20.09 47.78
On 2026-02-26		 33.72
On 2026-03-20		 -29.43 40.01
WTD 37.00
On 2026-03-25		 34.74
On 2026-03-23		 2.84 8.36 36.98
On 2026-03-23		 35.48
On 2026-03-24		 -4.06 36.65
MTD 44.82
On 2026-03-02		 33.72
On 2026-03-20		 -8.13 -18.08 44.82
On 2026-03-02		 33.72
On 2026-03-20		 -24.77 39.43
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,560
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,658,982
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,891,408
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,884,831
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,624,296
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,165,799
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.99 +104.92 +1.22
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.40 -1.55 -5.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.34 -0.30 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.70 -0.52 -1.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.67 -0.89 -3.35
 
Recent
Ticker Last Chg %Chg Volume
DKNG

DraftKings Inc.

21.42 -1.89 -8.11 21,059,289
SNDL

Sundial Growers Inc.

1.36 -0.01 -0.73 848,144
RHHBY

Roche Holding AG

48.95 +0.92 +1.92 787,264
HNI

HNI Corp.

36.83 +0.36 +0.99 646,388