HNI: HNI Corp.

As of Friday, September 25th, 2026

$ 47.21

+0.53 +1.14%

Open: 46.62
High: 47.65
Low: 46.11
Volume: 522,815
Previous Close on Thursday, September 24th, 2026

$ 46.68

-0.48 -1.02%

Open: 47.02
High: 47.25
Low: 45.94
Volume: 512,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 46.62 47.65 46.11 47.21 522,815 +0.53 +1.14
2026-09-24 47.02 47.25 45.94 46.68 512,891 -0.48 -1.02
2026-09-23 47.40 47.98 46.34 47.16 586,872 -0.63 -1.32
2026-09-22 47.13 48.35 46.95 47.79 691,185 +1.58 +3.42
2026-09-21 46.60 46.60 45.08 46.21 563,117 +0.10 +0.22
2026-09-18 46.32 46.72 45.76 46.11 1,048,371 -0.24 -0.52
2026-09-17 47.06 47.20 46.20 46.35 556,664 +0.14 +0.30
2026-09-16 45.99 46.62 45.72 46.21 568,529 +0.28 +0.61
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 48.35
On 2026-09-22		 45.08
On 2026-09-21		 1.10 2.39 48.35
On 2026-09-22		 45.94
On 2026-09-24		 -4.99 47.01
10D 48.35
On 2026-09-22		 45.08
On 2026-09-21		 0.34 0.73 48.35
On 2026-09-22		 45.94
On 2026-09-24		 -4.99 46.64
20D 50.01
On 2026-08-28		 45.08
On 2026-09-21		 -2.75 -5.50 50.01
On 2026-08-28		 45.08
On 2026-09-21		 -9.87 47.32
WTD 48.35
On 2026-09-22		 45.08
On 2026-09-21		 1.10 2.39 48.35
On 2026-09-22		 45.94
On 2026-09-24		 -4.99 47.01
MTD 49.74
On 2026-09-04		 45.08
On 2026-09-21		 -1.22 -2.52 49.74
On 2026-09-04		 45.08
On 2026-09-21		 -9.37 47.15
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

47.21 +0.53 +1.14 522,815