HNI: HNI Corp.

As of Friday, April 17th, 2026

$ 37.94

+2.20 +6.16%

Open: 36.53
High: 38.28
Low: 36.15
Volume: 807,869
Previous Close on Thursday, April 16th, 2026

$ 35.74

-0.17 -0.47%

Open: 35.97
High: 36.54
Low: 35.56
Volume: 488,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 36.53 38.28 36.15 37.94 807,869 +2.20 +6.16
2026-04-16 35.97 36.54 35.56 35.74 488,753 -0.17 -0.47
2026-04-15 36.13 36.36 35.71 35.91 530,564 -0.35 -0.97
2026-04-14 35.16 36.61 34.96 36.26 556,313 +1.04 +2.95
2026-04-13 34.77 35.24 34.28 35.22 480,474 +0.30 +0.86
2026-04-10 34.97 35.11 34.56 34.92 406,693 +0.03 +0.09
2026-04-09 34.16 35.37 34.16 34.89 523,498 +0.29 +0.84
2026-04-08 33.80 35.13 33.75 34.60 1,289,701 +2.28 +7.05
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 38.28
On 2026-04-17		 34.28
On 2026-04-13		 3.02 8.65 36.61
On 2026-04-14		 35.56
On 2026-04-16		 -2.87 36.21
10D 38.28
On 2026-04-17		 31.41
On 2026-04-06		 5.47 16.85 35.37
On 2026-04-09		 34.28
On 2026-04-13		 -3.08 34.99
20D 38.28
On 2026-04-17		 31.41
On 2026-04-06		 3.43 9.94 37.00
On 2026-03-25		 31.41
On 2026-04-06		 -15.11 34.78
WTD 38.28
On 2026-04-17		 34.28
On 2026-04-13		 3.02 8.65 36.61
On 2026-04-14		 35.56
On 2026-04-16		 -2.87 36.21
MTD 38.28
On 2026-04-17		 31.41
On 2026-04-06		 4.55 13.63 33.90
On 2026-04-01		 31.41
On 2026-04-06		 -7.35 34.65
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

37.94 +2.20 +6.16 807,869