NYSE : HNI
HNI Corporation — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 49.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HNI Corporation (HNI) closed at 49.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 48.11 | 49.19 | 48.08 | 49.02 | 623,749 | +2.32% |
| 2026-10-29 | 47.48 | 48.22 | 47.22 | 47.91 | 784,191 | +2.20% |
| 2026-10-28 | 47.42 | 48.08 | 46.53 | 46.88 | 415,564 | -1.57% |
| 2026-10-27 | 47.79 | 48.11 | 47.23 | 47.63 | 524,304 | -0.15% |
| 2026-10-26 | 47.65 | 48.16 | 47.65 | 47.7 | 323,914 | +0.27% |
| 2026-10-23 | 47.77 | 48.015 | 46.87 | 47.57 | 391,772 | -1.33% |
| 2026-10-22 | 44.92 | 48.33 | 44.91 | 48.21 | 546,271 | +6.99% |
| 2026-10-21 | 45.99 | 46.26 | 45.04 | 45.06 | 424,803 | -1.96% |
| 2026-10-20 | 46.26 | 46.99 | 45.03 | 45.96 | 693,472 | -0.26% |
| 2026-10-19 | 47.16 | 47.52 | 46.05 | 46.08 | 363,510 | -1.66% |
| 2026-10-16 | 47.23 | 48.48 | 46.73 | 46.86 | 622,825 | -0.40% |
| 2026-10-15 | 47.19 | 48.08 | 46.98 | 47.05 | 694,965 | +1.34% |
| 2026-10-14 | 46.85 | 47.495 | 46.24 | 46.43 | 561,724 | -2.70% |
| 2026-10-13 | 47.65 | 47.79 | 47.18 | 47.72 | 440,471 | +0.91% |
| 2026-10-12 | 46.74 | 47.58 | 46.74 | 47.29 | 314,288 | +0.92% |
| 2026-10-09 | 46.8 | 47.07 | 46.25 | 46.86 | 420,821 | -0.11% |
| 2026-10-08 | 45.72 | 47.57 | 45.72 | 46.91 | 444,457 | +0.93% |
| 2026-10-07 | 46.415 | 46.54 | 45.61 | 46.48 | 343,516 | -0.56% |
| 2026-10-06 | 47.28 | 48 | 46.34 | 46.74 | 411,712 | -0.72% |
| 2026-10-05 | 46.58 | 47.695 | 46.01 | 47.08 | 651,884 | +0.56% |
| 2026-10-02 | 47.83 | 48.33 | 46.54 | 46.82 | 516,887 | +0.19% |
| 2026-10-01 | 45.275 | 47.14 | 44.8 | 46.73 | 532,205 | +3.11% |
| 2026-09-30 | 46.7 | 46.81 | 45.3 | 45.32 | 638,457 | -2.85% |
| 2026-09-29 | 46.92 | 47.2 | 46.28 | 46.65 | 388,223 | -0.45% |
| 2026-09-28 | 46.81 | 47.48 | 46.63 | 46.86 | 577,749 | -0.74% |
| 2026-09-25 | 46.62 | 47.65 | 46.11 | 47.21 | 522,815 | +1.14% |
| 2026-09-24 | 47.02 | 47.25 | 45.935 | 46.68 | 512,727 | -1.02% |
| 2026-09-23 | 47.4 | 47.98 | 46.34 | 47.16 | 586,872 | -1.32% |
| 2026-09-22 | 47.13 | 48.35 | 46.945 | 47.79 | 691,186 | +3.42% |
| 2026-09-21 | 46.6 | 46.6 | 45.075 | 46.21 | 563,117 | +0.22% |
| 2026-09-18 | 46.32 | 46.72 | 45.76 | 46.11 | 1,039,737 | -0.52% |
| 2026-09-17 | 47.06 | 47.2 | 46.2 | 46.35 | 556,667 | +0.30% |
| 2026-09-16 | 45.99 | 46.615 | 45.72 | 46.21 | 568,605 | +0.61% |
| 2026-09-15 | 46.97 | 47.015 | 45.89 | 45.93 | 690,614 | -1.65% |
| 2026-09-14 | 46.71 | 47.203 | 46.51 | 46.7 | 495,426 | -0.36% |
| 2026-09-11 | 47.06 | 47.5 | 46.645 | 46.87 | 476,284 | +1.23% |
| 2026-09-10 | 46.69 | 47 | 46.07 | 46.3 | 783,527 | -2.09% |
| 2026-09-09 | 48 | 48.22 | 47.13 | 47.29 | 492,565 | -1.95% |
| 2026-09-08 | 49.19 | 49.19 | 47.99 | 48.23 | 444,533 | -2.88% |
| 2026-09-04 | 48 | 49.735 | 47.98 | 49.66 | 369,466 | +2.96% |
| 2026-09-03 | 49.08 | 49.215 | 48.05 | 48.23 | 593,208 | -0.25% |
| 2026-09-02 | 47.73 | 49.2 | 47.5 | 48.35 | 503,081 | +1.88% |
| 2026-09-01 | 47.76 | 48.39 | 47.18 | 47.46 | 390,965 | -2.00% |
| 2026-08-31 | 48.96 | 48.96 | 47.66 | 48.43 | 1,259,059 | -1.42% |
| 2026-08-28 | 49.55 | 50.01 | 48.98 | 49.13 | 345,993 | -0.97% |
| 2026-08-27 | 49.27 | 50.27 | 49.27 | 49.96 | 439,797 | +0.08% |
| 2026-08-26 | 50 | 50.34 | 49.206 | 49.92 | 546,797 | -0.04% |
| 2026-08-25 | 49.65 | 49.98 | 48.7 | 49.94 | 347,487 | +1.88% |
| 2026-08-24 | 49.28 | 50.01 | 48.95 | 49.02 | 384,079 | -0.43% |
| 2026-08-21 | 48.51 | 49.36 | 48.005 | 49.23 | 1,026,042 | +2.99% |
| 2026-08-20 | 47.33 | 47.93 | 45.39 | 47.8 | 318,834 | -1.22% |
| 2026-08-19 | 48.21 | 49.05 | 47.94 | 48.39 | 337,896 | +1.83% |
| 2026-08-18 | 48.02 | 48.65 | 47.48 | 47.52 | 360,235 | -1.66% |
| 2026-08-17 | 48.39 | 48.55 | 47.86 | 48.32 | 289,705 | -1.11% |
| 2026-08-14 | 49.04 | 49.44 | 48.53 | 48.86 | 233,320 | -1.01% |
| 2026-08-13 | 49.83 | 50.16 | 49.06 | 49.36 | 430,964 | +0.24% |
| 2026-08-12 | 49.4 | 49.74 | 48.16 | 49.24 | 391,271 | -0.57% |
| 2026-08-11 | 49.03 | 50.41 | 49.03 | 49.52 | 382,203 | +1.08% |
| 2026-08-10 | 50 | 50.22 | 47.48 | 48.99 | 394,477 | -1.43% |
| 2026-08-07 | 49 | 50.36 | 48.52 | 49.7 | 629,190 | +1.66% |
| 2026-08-06 | 48.68 | 48.96 | 48.03 | 48.89 | 414,591 | +0.60% |
| 2026-08-05 | 48.2 | 48.96 | 47.855 | 48.6 | 578,465 | +0.33% |
| 2026-08-04 | 47.15 | 48.71 | 47.1 | 48.44 | 980,847 | +1.66% |
| 2026-08-03 | 45.91 | 48.11 | 45.91 | 47.65 | 850,496 | +5.87% |
| 2026-07-31 | 43 | 45.16 | 42.14 | 45.01 | 1,227,142 | +3.28% |
| 2026-07-30 | 44.21 | 46.32 | 43.49 | 43.58 | 983,049 | +1.87% |
| 2026-07-29 | 43.65 | 43.85 | 42.46 | 42.78 | 629,052 | -2.99% |
| 2026-07-28 | 43.59 | 44.53 | 43.565 | 44.1 | 538,932 | +2.68% |
| 2026-07-27 | 42.32 | 43.58 | 42.02 | 42.95 | 647,645 | +3.20% |
| 2026-07-24 | 40.75 | 42.18 | 40.715 | 41.62 | 644,643 | +2.59% |
| 2026-07-23 | 40.65 | 41.16 | 40.18 | 40.57 | 790,389 | -1.58% |
| 2026-07-22 | 41.38 | 41.76 | 40.99 | 41.22 | 491,309 | +0.81% |
| 2026-07-21 | 41.16 | 41.48 | 40.61 | 40.89 | 510,467 | -0.97% |
| 2026-07-20 | 41.73 | 42.39 | 41.095 | 41.29 | 665,062 | -1.05% |
| 2026-07-17 | 41.89 | 43.05 | 40.5 | 41.73 | 498,109 | -1.07% |
| 2026-07-16 | 40.83 | 42.89 | 40.615 | 42.18 | 628,553 | +4.28% |
| 2026-07-15 | 39.65 | 41.49 | 39.617 | 40.45 | 432,190 | +1.91% |
| 2026-07-14 | 39.87 | 40.415 | 39.11 | 39.69 | 342,904 | -0.05% |
| 2026-07-13 | 40.15 | 40.5 | 39.355 | 39.71 | 438,736 | -0.60% |
| 2026-07-10 | 39.31 | 40.377 | 39.31 | 39.95 | 313,009 | +2.38% |
| 2026-07-09 | 38.7 | 39.81 | 38.321 | 39.02 | 473,072 | +0.98% |
| 2026-07-08 | 39.74 | 39.865 | 37.93 | 38.64 | 761,486 | -4.07% |
| 2026-07-07 | 41.81 | 42.24 | 40.035 | 40.28 | 630,826 | -2.61% |
| 2026-07-06 | 41.28 | 41.9 | 40.38 | 41.36 | 414,123 | -0.17% |
| 2026-07-02 | 41 | 41.46 | 40.28 | 41.43 | 558,853 | +1.94% |
| 2026-07-01 | 40.5 | 40.915 | 40.28 | 40.64 | 836,935 | +0.57% |
| 2026-06-30 | 39.64 | 40.715 | 39.2 | 40.41 | 796,897 | +1.28% |
| 2026-06-29 | 39.04 | 40.17 | 38.31 | 39.9 | 1,016,098 | +0.73% |
| 2026-06-26 | 38.81 | 39.96 | 38.54 | 39.61 | 2,684,417 | +1.30% |
| 2026-06-25 | 37.62 | 40.62 | 37.62 | 39.1 | 1,070,918 | +4.74% |
| 2026-06-24 | 34.61 | 37.36 | 34.29 | 37.33 | 859,684 | +8.99% |
| 2026-06-23 | 34.07 | 34.935 | 33.94 | 34.25 | 657,976 | +0.26% |
| 2026-06-22 | 34.52 | 34.91 | 33.88 | 34.16 | 929,039 | -2.01% |
| 2026-06-18 | 32.64 | 35.25 | 32.64 | 34.86 | 1,382,674 | +7.56% |
| 2026-06-17 | 32.67 | 34.3 | 32.015 | 32.41 | 1,129,865 | -1.16% |
| 2026-06-16 | 32.94 | 33.428 | 32.4 | 32.79 | 610,928 | +0.46% |
| 2026-06-15 | 33.58 | 34.44 | 32.555 | 32.64 | 647,790 | -1.39% |
| 2026-06-12 | 33.36 | 34.2 | 33.01 | 33.1 | 581,368 | -0.06% |
| 2026-06-11 | 31.8 | 33.34 | 31.585 | 33.12 | 620,560 | +4.05% |
| 2026-06-10 | 32.85 | 33.44 | 31.79 | 31.83 | 702,247 | -2.60% |
| 2026-06-09 | 31.76 | 32.78 | 31.6 | 32.68 | 736,975 | +4.18% |
| 2026-06-08 | 31.06 | 32.125 | 31.06 | 31.37 | 598,536 | +0.74% |
| 2026-06-05 | 30.07 | 31.26 | 30.07 | 31.14 | 629,576 | +3.46% |
| 2026-06-04 | 30.69 | 31.04 | 29.87 | 30.1 | 558,524 | -0.23% |
| 2026-06-03 | 30.41 | 30.615 | 29.67 | 30.17 | 700,636 | -1.89% |
| 2026-06-02 | 30.62 | 31.41 | 30.6 | 30.75 | 564,041 | -1.09% |
| 2026-06-01 | 30.37 | 31.275 | 29.73 | 31.09 | 957,853 | -0.32% |
| 2026-05-29 | 31.29 | 31.465 | 30.76 | 31.19 | 697,927 | -0.70% |
| 2026-05-28 | 31.26 | 31.85 | 31.065 | 31.76 | 396,107 | +0.47% |
| 2026-05-27 | 31.59 | 32.08 | 31.26 | 31.61 | 569,908 | +0.80% |
| 2026-05-26 | 30.87 | 31.55 | 30.84 | 31.36 | 657,926 | +2.15% |
| 2026-05-22 | 30.94 | 31.21 | 30.44 | 30.7 | 470,367 | -0.55% |
| 2026-05-21 | 29.91 | 31.09 | 29.4 | 30.87 | 600,697 | +1.41% |
| 2026-05-20 | 29.28 | 30.5 | 28.93 | 30.44 | 715,870 | +4.07% |
| 2026-05-19 | 30.39 | 30.49 | 29.23 | 29.25 | 573,957 | -3.02% |
| 2026-05-18 | 30.06 | 30.75 | 29.9 | 30.16 | 712,353 | +0.87% |
| 2026-05-15 | 31.58 | 31.83 | 29.885 | 29.9 | 739,899 | -5.32% |
| 2026-05-14 | 31.61 | 32.16 | 31.342 | 31.58 | 778,646 | +1.67% |
| 2026-05-13 | 31.805 | 31.805 | 30.48 | 31.06 | 959,654 | -1.86% |
| 2026-05-12 | 32.44 | 32.5 | 31.38 | 31.65 | 886,904 | -2.44% |