HNI: HNI Corp.

As of Monday, August 31st, 2026

$ 48.43

-0.70 -1.42%

Open: 48.96
High: 48.96
Low: 47.66
Volume: 1,259,059
Previous Close on Friday, August 28th, 2026

$ 49.13

-0.83 -1.66%

Open: 49.55
High: 50.01
Low: 48.98
Volume: 345,993

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-25 49.65 49.98 48.70 49.94 343,992 +0.92 +1.88
2026-08-24 49.28 50.01 48.95 49.02 381,463 -0.21 -0.43
2026-08-21 48.51 49.36 48.01 49.23 1,026,038 +1.43 +2.99
2026-08-20 47.33 47.93 45.39 47.80 316,996 -0.59 -1.22
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 50.34
On 2026-08-26		 47.66
On 2026-08-31		 -0.59 -1.20 50.34
On 2026-08-26		 47.66
On 2026-08-31		 -5.32 49.48
10D 50.34
On 2026-08-26		 45.39
On 2026-08-20		 0.11 0.23 49.05
On 2026-08-19		 45.39
On 2026-08-20		 -7.46 48.93
20D 50.41
On 2026-08-11		 45.39
On 2026-08-20		 0.78 1.64 50.41
On 2026-08-11		 45.39
On 2026-08-20		 -9.96 48.96
WTD 48.96
On 2026-08-31		 47.66
On 2026-08-31		 -0.70 -1.42 -- -- -- 48.43
MTD 50.41
On 2026-08-11		 45.39
On 2026-08-20		 3.42 7.60 50.41
On 2026-08-11		 45.39
On 2026-08-20		 -9.96 48.90
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HUBG

Hub Group Inc.

39.87 +0.26 +0.66 1,201,538
HAYW

Hayward Holdings Inc.

14.05 -0.10 -0.71 1,990,651
HNI

HNI Corp.

48.43 -0.70 -1.42 1,259,059