HNI: HNI Corp.

As of Tuesday, July 7th, 2026

$ 40.28

-1.08 -2.61%

Open: 41.81
High: 42.24
Low: 40.04
Volume: 630,823
Previous Close on Monday, July 6th, 2026

$ 41.36

-0.07 -0.17%

Open: 41.28
High: 41.90
Low: 40.38
Volume: 414,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 41.81 42.24 40.04 40.28 630,823 -1.08 -2.61
2026-07-06 41.28 41.90 40.38 41.36 414,083 -0.07 -0.17
2026-07-02 41.00 41.46 40.28 41.43 558,849 +0.79 +1.94
2026-07-01 40.50 40.92 40.28 40.64 836,935 +0.23 +0.57
2026-06-30 39.64 40.72 39.20 40.41 796,882 +0.51 +1.28
2026-06-29 39.04 40.17 38.31 39.90 1,015,646 +0.29 +0.73
2026-06-26 38.81 39.96 38.54 39.61 2,684,416 +0.51 +1.30
2026-06-25 37.62 40.62 37.62 39.10 1,070,918 +1.77 +4.74
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

40.28 -1.08 -2.61 630,823