HNI: HNI Corp.

As of Friday, August 22nd, 2025

$ 44.89

+1.42 +3.27%

Open: 43.51
High: 45.13
Low: 43.35
Volume: 1,005,220
Previous Close on Thursday, August 21st, 2025

$ 43.47

-0.54 -1.23%

Open: 43.83
High: 44.00
Low: 43.37
Volume: 912,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 43.51 45.13 43.35 44.89 1,005,220 +1.42 +3.27
2025-08-21 43.83 44.00 43.37 43.47 912,861 -0.54 -1.23
2025-08-20 44.37 44.51 43.89 44.01 803,084 -0.22 -0.50
2025-08-19 43.97 44.41 43.67 44.23 522,777 +0.61 +1.40
2025-08-18 43.98 44.50 43.47 43.62 561,528 -0.35 -0.80
2025-08-15 44.45 44.45 43.67 43.97 444,288 -0.30 -0.68
2025-08-14 44.55 44.74 43.91 44.27 636,942 -0.88 -1.95
2025-08-13 44.75 45.36 44.42 45.15 762,448 +0.54 +1.21
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 45.13
On 2025-08-22		 43.35
On 2025-08-22		 0.92 2.09 44.51
On 2025-08-20		 43.37
On 2025-08-21		 -2.56 44.04
10D 45.36
On 2025-08-13		 42.39
On 2025-08-11		 1.54 3.55 45.36
On 2025-08-13		 43.35
On 2025-08-22		 -4.43 44.14
20D 52.75
On 2025-07-28		 40.05
On 2025-08-04		 -7.43 -14.20 52.75
On 2025-07-28		 40.05
On 2025-08-04		 -24.08 45.97
WTD 45.13
On 2025-08-22		 43.35
On 2025-08-22		 0.92 2.09 44.51
On 2025-08-20		 43.37
On 2025-08-21		 -2.56 44.04
MTD 51.58
On 2025-08-01		 40.05
On 2025-08-04		 -6.55 -12.73 51.58
On 2025-08-01		 40.05
On 2025-08-04		 -22.35 44.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

44.89 +1.42 +3.27 1,005,220