HNI: HNI Corp.

As of Friday, January 16th, 2026

$ 47.19

+1.07 +2.32%

Open: 46.22
High: 47.23
Low: 45.88
Volume: 542,097
Previous Close on Thursday, January 15th, 2026

$ 46.12

+0.80 +1.77%

Open: 45.31
High: 46.49
Low: 45.17
Volume: 618,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 46.22 47.23 45.88 47.19 542,097 +1.07 +2.32
2026-01-15 45.31 46.49 45.17 46.12 618,496 +0.80 +1.77
2026-01-14 45.01 45.47 44.68 45.32 378,163 +0.45 +1.00
2026-01-13 44.88 45.32 44.64 44.87 644,807 +0.03 +0.07
2026-01-12 44.00 44.97 43.86 44.84 453,542 +0.46 +1.04
2026-01-09 43.83 44.44 43.64 44.38 283,846 +0.73 +1.67
2026-01-08 42.66 43.95 42.66 43.65 382,597 +0.70 +1.63
2026-01-07 43.52 43.74 42.59 42.95 612,668 -0.40 -0.92
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 47.23
On 2026-01-16		 43.86
On 2026-01-12		 2.81 6.33 44.97
On 2026-01-12		 44.97
On 2026-01-12		 0.00 45.67
10D 47.23
On 2026-01-16		 42.08
On 2026-01-05		 4.61 10.83 43.50
On 2026-01-05		 42.21
On 2026-01-06		 -2.95 44.54
20D 47.23
On 2026-01-16		 41.53
On 2026-01-02		 4.71 11.09 43.74
On 2025-12-18		 41.53
On 2026-01-02		 -5.05 43.48
WTD 47.23
On 2026-01-16		 43.86
On 2026-01-12		 2.81 6.33 44.97
On 2026-01-12		 44.97
On 2026-01-12		 0.00 45.67
MTD 47.23
On 2026-01-16		 41.53
On 2026-01-02		 5.15 12.25 43.50
On 2026-01-05		 42.21
On 2026-01-06		 -2.95 44.36
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HLX

Helix Energy Solutions Group Inc.

7.09 -0.11 -1.53 1,038,578
HNI

HNI Corp.

47.19 +1.07 +2.32 542,097