HNI: HNI Corp.

As of Thursday, October 16th, 2025

$ 44.08

-0.12 -0.27%

Open: 44.12
High: 44.38
Low: 43.64
Volume: 479,544
Previous Close on Wednesday, October 15th, 2025

$ 44.20

-0.31 -0.70%

Open: 44.59
High: 45.25
Low: 44.07
Volume: 408,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 44.12 44.38 43.64 44.08 479,544 -0.12 -0.27
2025-10-15 44.59 45.25 44.07 44.20 408,253 -0.31 -0.70
2025-10-14 43.50 45.09 43.48 44.51 561,771 +0.79 +1.81
2025-10-13 43.15 43.79 42.96 43.72 351,199 +0.62 +1.44
2025-10-10 44.54 44.54 43.00 43.10 338,492 -1.19 -2.69
2025-10-09 45.38 45.38 44.20 44.29 381,971 -1.17 -2.57
2025-10-08 46.09 46.09 45.33 45.46 360,570 -0.33 -0.72
2025-10-07 46.56 46.90 45.61 45.79 504,340 -0.77 -1.65
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 45.25
On 2025-10-15		 42.96
On 2025-10-13		 -0.21 -0.47 45.25
On 2025-10-15		 43.64
On 2025-10-16		 -3.57 43.92
10D 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -3.05 -6.47 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -9.97 44.87
20D 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -1.78 -3.88 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -9.97 45.39
WTD 45.25
On 2025-10-15		 42.96
On 2025-10-13		 0.98 2.27 45.25
On 2025-10-15		 43.64
On 2025-10-16		 -3.57 44.13
MTD 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -2.77 -5.91 47.72
On 2025-10-03		 42.96
On 2025-10-13		 -9.97 45.20
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,459
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,678,834
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,530,868
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,691,442
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 477,090,847
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,617,598
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.94 +4.30 +20.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.98 +1.07 +4.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 +1.80 +7.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.65 +2.71 +12.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
GBX

The Greenbrier Companies Inc.

45.47 -0.41 -0.89 236,536
HLX

Helix Energy Solutions Group Inc.

6.26 -0.03 -0.48 1,863,203
HI

Hillenbrand Inc.

31.31 0.00 0.00 7,622,799
HLIT

Harmonic Inc.

10.29 +0.05 +0.49 707,880
HNI

HNI Corp.

44.08 -0.12 -0.27 479,544