HNI: HNI Corp.

As of Wednesday, March 4th, 2026

$ 43.30

-0.37 -0.85%

Open: 43.78
High: 43.78
Low: 42.95
Volume: 908,358
Previous Close on Tuesday, March 3rd, 2026

$ 43.67

-1.06 -2.37%

Open: 43.67
High: 44.08
Low: 43.27
Volume: 847,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-04 43.78 43.78 42.95 43.30 908,358 -0.37 -0.85
2026-03-03 43.67 44.08 43.27 43.67 847,632 -1.06 -2.37
2026-03-02 43.98 44.82 43.66 44.73 1,074,989 -0.23 -0.51
2026-02-27 45.38 46.02 43.90 44.96 0 -0.59 -1.30
2026-02-26 46.22 47.78 45.19 45.55 0 -0.54 -1.17
2026-02-25 46.74 47.34 43.90 46.09 0 -2.48 -5.11
2026-02-24 49.20 49.70 48.21 48.57 0 -0.47 -0.96
2026-02-23 49.67 49.67 48.39 49.04 0 -0.86 -1.72
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 47.78
On 2026-02-26		 42.95
On 2026-03-04		 -2.79 -6.05 47.78
On 2026-02-26		 42.95
On 2026-03-04		 -10.12 44.44
10D 50.87
On 2026-02-20		 42.95
On 2026-03-04		 -6.84 -13.64 50.87
On 2026-02-20		 42.95
On 2026-03-04		 -15.58 46.60
20D 52.79
On 2026-02-06		 42.95
On 2026-03-04		 -5.57 -11.40 52.79
On 2026-02-06		 42.95
On 2026-03-04		 -18.65 48.77
WTD 44.82
On 2026-03-02		 42.95
On 2026-03-04		 -1.66 -3.69 44.82
On 2026-03-02		 42.95
On 2026-03-04		 -4.18 43.90
MTD 44.82
On 2026-03-02		 42.95
On 2026-03-04		 -1.66 -3.69 44.82
On 2026-03-02		 42.95
On 2026-03-04		 -4.18 43.90
As of Wednesday, March 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

339.81 +5.67 +1.70 3,821,456
KO

The Coca-Cola Company

78.10 -1.24 -1.56 19,367,991
PFE

Pfizer Inc.

26.62 +0.04 +0.15 30,823,688
VZ

Verizon Communications Inc.

51.20 +0.33 +0.65 22,530,088
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,739.41 +238.14 +0.49 510,479,127
DJTA

Dow Jones Transportation Average

19,712.44 +26.63 +0.14 146,592,246
SPX

S&P 500 Index

6,869.50 +52.87 +0.78
OEX

S&P 100 Index

3,357.75 +26.10 +0.78
NDX

NASDAQ 100 Index

25,093.68 +373.59 +1.51
NYA

NYSE Composite Index

23,086.28 +88.04 +0.38
XAX

NYSE AMEX Composite Index

8,730.15 +34.49 +0.40
RUI

RUSSELL 1000 Index

3,750.79 +27.66 +0.74
RUT

Russell 2000 Index

2,636.01 +27.66 +1.06
RUA

Russell 3000 Index

3,911.15 +29.40 +0.76
VIX

CBOE Volatility Index

21.15 -2.42 -10.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.86 -3.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.90 -0.85 -3.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.29 -1.25 -5.31
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

43.30 -0.37 -0.85 908,358