HNI: HNI Corp.

As of Friday, May 22nd, 2026

$ 30.70

-0.17 -0.55%

Open: 30.94
High: 31.21
Low: 30.44
Volume: 470,367
Previous Close on Thursday, May 21st, 2026

$ 30.87

+0.43 +1.41%

Open: 29.91
High: 31.09
Low: 29.40
Volume: 600,433

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 30.94 31.21 30.44 30.70 470,367 -0.17 -0.55
2026-05-21 29.91 31.09 29.40 30.87 600,433 +0.43 +1.41
2026-05-20 29.28 30.50 28.93 30.44 713,481 +1.19 +4.07
2026-05-19 30.39 30.49 29.23 29.25 573,957 -0.91 -3.02
2026-05-18 30.06 30.75 29.90 30.16 71,235 +0.26 +0.87
2026-05-15 31.58 31.83 29.89 29.90 739,824 -1.68 -5.32
2026-05-14 31.61 32.16 31.34 31.58 778,644 +0.52 +1.67
2026-05-13 31.81 31.81 30.48 31.06 959,441 -0.59 -1.86
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 31.21
On 2026-05-22		 28.93
On 2026-05-20		 0.80 2.68 30.75
On 2026-05-18		 28.93
On 2026-05-20		 -5.92 30.28
10D 33.54
On 2026-05-11		 28.93
On 2026-05-20		 -2.91 -8.66 33.54
On 2026-05-11		 28.93
On 2026-05-20		 -13.74 30.81
20D 37.99
On 2026-04-27		 28.93
On 2026-05-20		 -7.00 -18.57 37.99
On 2026-04-27		 28.93
On 2026-05-20		 -23.85 33.38
WTD 31.21
On 2026-05-22		 28.93
On 2026-05-20		 0.80 2.68 30.75
On 2026-05-18		 28.93
On 2026-05-20		 -5.92 30.28
MTD 37.58
On 2026-05-01		 28.93
On 2026-05-20		 -5.84 -15.98 37.58
On 2026-05-01		 28.93
On 2026-05-20		 -23.02 32.45
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SNDL

Sundial Growers Inc.

1.45 -0.02 -1.36 877,877
HNI

HNI Corp.

30.70 -0.17 -0.55 470,367