HNI: HNI Corp.

As of Friday, September 4th, 2026

$ 49.66

+1.43 +2.96%

Open: 48.00
High: 49.74
Low: 47.98
Volume: 369,464
Previous Close on Thursday, September 3rd, 2026

$ 48.23

-0.12 -0.25%

Open: 49.08
High: 49.22
Low: 48.05
Volume: 593,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 48.00 49.74 47.98 49.66 369,464 +1.43 +2.96
2026-09-03 49.08 49.22 48.05 48.23 593,207 -0.12 -0.25
2026-09-02 47.73 49.20 47.50 48.35 503,077 +0.89 +1.88
2026-09-01 47.76 48.39 47.18 47.46 390,965 -0.97 -2.00
2026-08-31 48.96 48.96 47.66 48.43 1,226,046 -0.70 -1.42
2026-08-28 49.55 50.01 48.98 49.13 345,993 -0.83 -1.66
2026-08-27 49.27 50.27 49.27 49.96 439,829 +0.04 +0.08
2026-08-26 50.00 50.34 49.21 49.92 510,291 -0.02 -0.04
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 49.74
On 2026-09-04		 47.18
On 2026-09-01		 0.53 1.08 48.96
On 2026-08-31		 47.18
On 2026-09-01		 -3.64 48.43
10D 50.34
On 2026-08-26		 47.18
On 2026-09-01		 0.43 0.87 50.34
On 2026-08-26		 47.18
On 2026-09-01		 -6.28 49.01
20D 50.41
On 2026-08-11		 45.39
On 2026-08-20		 -0.04 -0.08 50.41
On 2026-08-11		 45.39
On 2026-08-20		 -9.96 48.87
WTD 49.74
On 2026-09-04		 47.18
On 2026-09-01		 0.53 1.08 48.96
On 2026-08-31		 47.18
On 2026-09-01		 -3.64 48.43
MTD 49.74
On 2026-09-04		 47.18
On 2026-09-01		 1.23 2.54 48.39
On 2026-09-01		 48.39
On 2026-09-01		 0.00 48.43
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
BSV

Vanguard Short-Term Bond ETF

77.22 0.00 0.00 1,517,970
HNI

HNI Corp.

49.66 +1.43 +2.96 369,464