HNI: HNI Corp.

As of Thursday, March 12th, 2026

$ 40.46

-0.37 -0.91%

Open: 40.19
High: 40.85
Low: 40.01
Volume: 1,004,368
Previous Close on Wednesday, March 11th, 2026

$ 40.83

+0.40 +0.99%

Open: 40.12
High: 40.91
Low: 39.85
Volume: 593,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 40.19 40.85 40.01 40.46 1,004,368 -0.37 -0.91
2026-03-11 40.12 40.91 39.85 40.83 593,323 +0.40 +0.99
2026-03-10 41.17 41.53 40.37 40.43 808,928 -0.94 -2.27
2026-03-09 40.80 41.61 39.80 41.37 1,348,171 -0.07 -0.17
2026-03-06 41.77 42.12 40.63 41.44 1,250,136 -1.11 -2.61
2026-03-05 42.85 43.34 42.05 42.55 603,936 -0.75 -1.73
2026-03-04 43.78 43.78 42.95 43.30 908,358 -0.37 -0.85
2026-03-03 43.67 44.08 43.27 43.67 847,632 -1.06 -2.37
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 42.12
On 2026-03-06		 39.80
On 2026-03-09		 -2.09 -4.91 42.12
On 2026-03-06		 39.80
On 2026-03-09		 -5.50 40.91
10D 46.02
On 2026-02-27		 39.80
On 2026-03-09		 -5.09 -11.17 46.02
On 2026-02-27		 39.80
On 2026-03-09		 -13.52 42.37
20D 52.24
On 2026-02-12		 39.80
On 2026-03-09		 -11.26 -21.77 52.24
On 2026-02-12		 39.80
On 2026-03-09		 -23.81 45.65
WTD 41.61
On 2026-03-09		 39.80
On 2026-03-09		 -0.98 -2.36 41.61
On 2026-03-09		 39.85
On 2026-03-11		 -4.23 40.77
MTD 44.82
On 2026-03-02		 39.80
On 2026-03-09		 -4.50 -10.01 44.82
On 2026-03-02		 39.80
On 2026-03-09		 -11.20 42.09
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
HNI

HNI Corp.

40.46 -0.37 -0.91 1,004,368