HNI: HNI Corp.

As of Friday, August 29th, 2025

$ 44.94

-0.08 -0.18%

Open: 45.14
High: 45.41
Low: 44.70
Volume: 424,811
Previous Close on Thursday, August 28th, 2025

$ 45.02

+0.08 +0.18%

Open: 45.18
High: 45.18
Low: 44.34
Volume: 565,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 45.14 45.41 44.70 44.94 424,811 -0.08 -0.18
2025-08-28 45.18 45.18 44.34 45.02 565,970 +0.08 +0.18
2025-08-27 44.63 44.96 44.35 44.94 650,031 +0.21 +0.47
2025-08-26 44.27 45.09 44.24 44.73 829,264 +0.29 +0.65
2025-08-25 44.65 45.01 44.40 44.44 885,030 -0.45 -1.00
2025-08-22 43.51 45.13 43.35 44.89 1,005,220 +1.42 +3.27
2025-08-21 43.83 44.00 43.37 43.47 912,861 -0.54 -1.23
2025-08-20 44.37 44.51 43.89 44.01 803,084 -0.22 -0.50
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 45.41
On 2025-08-29		 44.24
On 2025-08-26		 0.05 0.11 45.09
On 2025-08-26		 44.35
On 2025-08-27		 -1.63 44.81
10D 45.41
On 2025-08-29		 43.35
On 2025-08-22		 0.97 2.21 44.51
On 2025-08-20		 43.37
On 2025-08-21		 -2.56 44.43
20D 48.04
On 2025-08-04		 40.05
On 2025-08-04		 -5.68 -11.22 48.04
On 2025-08-04		 42.39
On 2025-08-11		 -11.75 44.29
WTD 45.41
On 2025-08-29		 44.24
On 2025-08-26		 0.05 0.11 45.09
On 2025-08-26		 44.35
On 2025-08-27		 -1.63 44.81
MTD 51.58
On 2025-08-01		 40.05
On 2025-08-04		 -6.50 -12.64 51.58
On 2025-08-01		 40.05
On 2025-08-04		 -22.35 44.59
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

44.94 -0.08 -0.18 424,811