HNI: HNI Corp.

As of Friday, July 17th, 2026

$ 41.73

-0.45 -1.07%

Open: 41.89
High: 43.05
Low: 40.50
Volume: 497,664
Previous Close on Thursday, July 16th, 2026

$ 42.18

+1.73 +4.28%

Open: 40.83
High: 42.89
Low: 40.62
Volume: 628,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 41.89 43.05 40.50 41.73 49,766 -0.45 -1.07
2026-07-16 40.83 42.89 40.62 42.18 628,553 +1.73 +4.28
2026-07-15 39.65 41.49 39.62 40.45 432,174 +0.76 +1.91
2026-07-14 39.87 40.42 39.11 39.69 342,897 -0.02 -0.05
2026-07-13 40.15 40.50 39.36 39.71 438,711 -0.24 -0.60
2026-07-10 39.31 40.38 39.31 39.95 313,009 +0.93 +2.38
2026-07-09 38.70 39.81 38.32 39.02 473,072 +0.38 +0.98
2026-07-08 39.74 39.87 37.93 38.64 761,486 -1.64 -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 43.05
On 2026-07-17		 39.11
On 2026-07-14		 1.78 4.46 40.50
On 2026-07-13		 39.11
On 2026-07-14		 -3.43 40.75
10D 43.05
On 2026-07-17		 37.93
On 2026-07-08		 0.30 0.72 42.24
On 2026-07-07		 37.93
On 2026-07-08		 -10.20 40.30
20D 43.05
On 2026-07-17		 32.64
On 2026-06-18		 9.32 28.76 42.24
On 2026-07-07		 37.93
On 2026-07-08		 -10.20 39.24
WTD 43.05
On 2026-07-17		 39.11
On 2026-07-14		 1.78 4.46 40.50
On 2026-07-13		 39.11
On 2026-07-14		 -3.43 40.75
MTD 43.05
On 2026-07-17		 37.93
On 2026-07-08		 1.32 3.27 42.24
On 2026-07-07		 37.93
On 2026-07-08		 -10.20 40.42
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,590,981
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,428,712
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,726,936
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,959,588
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 548,724,930
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 82,225,543
SPX

S&P 500 Index

7,457.69 -76.08 -1.01
OEX

S&P 100 Index

3,674.00 -43.23 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.97 -135.30 -0.56
XAX

NYSE AMEX Composite Index

8,097.59 +101.70 +1.27
RUI

RUSSELL 1000 Index

4,062.28 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.96 -41.43 -0.97
VIX

CBOE Volatility Index

18.76 +2.05 +12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.68 +3.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.54 +1.07 +5.50
 
Recent
Ticker Last Chg %Chg Volume
JOE

The St. Joe Company

60.55 -0.98 -1.59 2,223
JBSS

John B. Sanfilippo & Son Inc.

79.47 -6.21 -7.25 151,724
HLX

Helix Energy Solutions Group Inc.

9.58 +0.06 +0.63 1,205,138
HNI

HNI Corp.

41.73 -0.45 -1.07 497,664