HNI: HNI Corp.

As of Friday, August 1st, 2025

$ 50.62

-0.82 -1.59%

Open: 50.86
High: 51.58
Low: 50.38
Volume: 315,093
Previous Close on Thursday, July 31st, 2025

$ 51.44

-0.12 -0.23%

Open: 51.11
High: 51.50
Low: 50.87
Volume: 255,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 50.86 51.58 50.38 50.62 315,093 -0.82 -1.59
2025-07-31 51.11 51.50 50.87 51.44 255,383 -0.12 -0.23
2025-07-30 51.74 52.12 51.18 51.56 221,494 -0.27 -0.52
2025-07-29 52.75 52.75 50.99 51.83 314,266 -0.52 -0.99
2025-07-28 52.14 52.75 51.94 52.35 409,862 +0.03 +0.06
2025-07-25 52.14 52.32 51.43 52.32 211,277 +0.52 +1.00
2025-07-24 53.00 53.29 50.93 51.80 324,865 -0.70 -1.33
2025-07-23 51.78 52.60 51.22 52.50 320,810 +1.16 +2.26
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

50.62 -0.82 -1.59 315,093