HNI: HNI Corp.

As of Monday, December 1st, 2025

$ 41.82

+0.30 +0.72%

Open: 40.96
High: 42.18
Low: 40.96
Volume: 824,873
Previous Close on Friday, November 28th, 2025

$ 41.52

+0.39 +0.95%

Open: 41.12
High: 41.54
Low: 40.99
Volume: 207,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 40.96 42.18 40.96 41.82 824,873 +0.30 +0.72
2025-11-28 41.12 41.54 40.99 41.52 207,812 +0.39 +0.95
2025-11-26 40.96 41.56 40.96 41.13 498,732 -0.15 -0.36
2025-11-25 40.41 41.43 40.29 41.28 558,036 +0.91 +2.25
2025-11-24 40.63 40.85 39.97 40.37 730,745 -0.54 -1.32
2025-11-21 39.58 41.20 39.49 40.91 1,136,605 +1.57 +3.99
2025-11-20 39.42 39.86 38.81 39.34 484,554 +0.10 +0.25
2025-11-19 39.00 39.33 38.64 39.24 516,569 +0.15 +0.38
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 42.18
On 2025-12-01		 39.97
On 2025-11-24		 0.91 2.22 41.56
On 2025-11-26		 40.99
On 2025-11-28		 -1.38 41.22
10D 42.18
On 2025-12-01		 38.04
On 2025-11-17		 2.62 6.68 41.20
On 2025-11-21		 39.97
On 2025-11-24		 -2.99 40.30
20D 42.18
On 2025-12-01		 38.04
On 2025-11-17		 0.90 2.20 40.90
On 2025-11-03		 38.04
On 2025-11-17		 -6.99 39.98
WTD 42.18
On 2025-12-01		 40.96
On 2025-12-01		 0.30 0.72 -- -- -- 41.82
MTD 42.18
On 2025-12-01		 40.96
On 2025-12-01		 0.30 0.72 -- -- -- 41.82
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
LHX

L3Harris Technologies Inc.

272.32 -6.37 -2.29 1,126,421
HNI

HNI Corp.

41.82 +0.30 +0.72 824,873