HNI: HNI Corp.

As of Friday, June 12th, 2026

$ 33.10

-0.02 -0.06%

Open: 33.36
High: 34.20
Low: 33.01
Volume: 581
Previous Close on Thursday, June 11th, 2026

$ 33.12

+1.29 +4.05%

Open: 31.80
High: 33.34
Low: 31.59
Volume: 620,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 33.36 34.20 33.01 33.10 581 -0.02 -0.06
2026-06-11 31.80 33.34 31.59 33.12 620,187 +1.29 +4.05
2026-06-10 32.85 33.44 31.79 31.83 702,247 -0.85 -2.60
2026-06-09 31.76 32.78 31.60 32.68 736,298 +1.31 +4.18
2026-06-08 31.06 32.13 31.06 31.37 598,536 +0.23 +0.74
2026-06-05 30.07 31.26 30.07 31.14 629,576 +1.04 +3.46
2026-06-04 30.69 31.04 29.87 30.10 558,524 -0.07 -0.23
2026-06-03 30.41 30.62 29.67 30.17 7,006 -0.58 -1.89
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 34.20
On 2026-06-12		 31.06
On 2026-06-08		 1.96 6.29 33.44
On 2026-06-10		 31.59
On 2026-06-11		 -5.55 32.42
10D 34.20
On 2026-06-12		 29.67
On 2026-06-03		 1.91 6.12 33.44
On 2026-06-10		 31.59
On 2026-06-11		 -5.55 31.54
20D 34.20
On 2026-06-12		 28.93
On 2026-05-20		 1.52 4.81 31.83
On 2026-05-15		 28.93
On 2026-05-20		 -9.11 31.13
WTD 34.20
On 2026-06-12		 31.06
On 2026-06-08		 1.96 6.29 33.44
On 2026-06-10		 31.59
On 2026-06-11		 -5.55 32.42
MTD 34.20
On 2026-06-12		 29.67
On 2026-06-03		 1.91 6.12 33.44
On 2026-06-10		 31.59
On 2026-06-11		 -5.55 31.54
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

33.10 -0.02 -0.06 581