HNI: HNI Corp.

As of Friday, October 16th, 2026

$ 46.86

-0.19 -0.40%

Open: 47.23
High: 48.48
Low: 46.73
Volume: 622,825
Previous Close on Thursday, October 15th, 2026

$ 47.05

+0.62 +1.34%

Open: 47.19
High: 48.08
Low: 46.98
Volume: 695,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 47.23 48.48 46.73 46.86 622,825 -0.19 -0.40
2026-10-15 47.19 48.08 46.98 47.05 695,049 +0.62 +1.34
2026-10-14 46.85 47.50 46.24 46.43 561,724 -1.29 -2.70
2026-10-13 47.65 47.79 47.18 47.72 440,871 +0.43 +0.91
2026-10-12 46.74 47.58 46.74 47.29 316,543 +0.43 +0.92
2026-10-09 46.80 47.07 46.25 46.86 420,821 -0.05 -0.11
2026-10-08 45.72 47.57 45.72 46.91 444,129 +0.43 +0.93
2026-10-07 46.42 46.54 45.61 46.48 343,514 -0.26 -0.56
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 48.48
On 2026-10-16		 46.24
On 2026-10-14		 0.00 0.00 47.79
On 2026-10-13		 46.24
On 2026-10-14		 -3.24 47.07
10D 48.48
On 2026-10-16		 45.61
On 2026-10-07		 0.04 0.09 48.00
On 2026-10-06		 45.61
On 2026-10-07		 -4.98 46.94
20D 48.48
On 2026-10-16		 44.80
On 2026-10-01		 0.75 1.63 48.35
On 2026-09-22		 44.80
On 2026-10-01		 -7.34 46.84
WTD 48.48
On 2026-10-16		 46.24
On 2026-10-14		 0.00 0.00 47.79
On 2026-10-13		 46.24
On 2026-10-14		 -3.24 47.07
MTD 48.48
On 2026-10-16		 44.80
On 2026-10-01		 1.54 3.40 48.33
On 2026-10-02		 45.61
On 2026-10-07		 -5.63 46.91
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

26.43 -1.06 -3.86 1,054,374
HNI

HNI Corp.

46.86 -0.19 -0.40 622,825