HNI: HNI Corp.

As of Monday, June 1st, 2026

$ 31.09

-0.10 -0.32%

Open: 30.37
High: 31.28
Low: 29.73
Volume: 957,852
Previous Close on Friday, May 29th, 2026

$ 31.19

-0.57 -1.79%

Open: 31.29
High: 31.47
Low: 30.76
Volume: 691,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 30.37 31.28 29.73 31.09 957,852 -0.10 -0.32
2026-05-29 31.29 31.47 30.76 31.19 691,074 -0.57 -1.79
2026-05-28 31.26 31.85 31.07 31.76 396,107 +0.15 +0.47
2026-05-27 31.59 32.08 31.26 31.61 569,663 +0.25 +0.80
2026-05-26 30.87 31.55 30.84 31.36 632,527 +0.66 +2.15
2026-05-22 30.94 31.21 30.44 30.70 470,367 -0.17 -0.55
2026-05-21 29.91 31.09 29.40 30.87 600,433 +0.43 +1.41
2026-05-20 29.28 30.50 28.93 30.44 713,481 +1.19 +4.07
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 32.08
On 2026-05-27		 29.73
On 2026-06-01		 0.39 1.27 32.08
On 2026-05-27		 29.73
On 2026-06-01		 -7.33 31.40
10D 32.08
On 2026-05-27		 28.93
On 2026-05-20		 1.19 3.98 32.08
On 2026-05-27		 29.73
On 2026-06-01		 -7.33 30.84
20D 37.30
On 2026-05-04		 28.93
On 2026-05-20		 -6.35 -16.96 37.30
On 2026-05-04		 28.93
On 2026-05-20		 -22.44 31.94
WTD 31.28
On 2026-06-01		 29.73
On 2026-06-01		 -0.10 -0.32 -- -- -- 31.09
MTD 31.28
On 2026-06-01		 29.73
On 2026-06-01		 -0.10 -0.32 -- -- -- 31.09
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
JBSS

John B. Sanfilippo & Son Inc.

73.85 -1.06 -1.42 146,795
HLX

Helix Energy Solutions Group Inc.

9.56 +0.21 +2.25 1,108,584
HNI

HNI Corp.

31.09 -0.10 -0.32 957,852