5 DAY PERFORMANCE
-8.04%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+19.28%
6 MONTH PERFORMANCE
-21.24%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-5.09%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $48.68 | $48.89 (0.43%) | $48.96 | $48.03 | 269.44 K | $3.52 B |
| 08/05/2026 | $48.20 | $48.60 (0.83%) | $48.96 | $47.86 | 578.50 K | $3.50 B |
| 08/04/2026 | $47.15 | $48.44 (2.74%) | $48.71 | $47.10 | 980.85 K | $3.49 B |
| 08/03/2026 | $45.91 | $47.65 (3.79%) | $48.11 | $45.91 | 850.50 K | $3.44 B |
| 07/31/2026 | $43.00 | $45.01 (4.67%) | $45.16 | $42.14 | 1.23 M | $3.25 B |
| 07/30/2026 | $44.21 | $43.58 (-1.43%) | $46.32 | $43.49 | 983.05 K | $2.01 B |
| 07/29/2026 | $43.65 | $42.78 (-1.99%) | $43.85 | $42.46 | 629.10 K | $1.98 B |
| 07/28/2026 | $43.59 | $44.10 (1.17%) | $44.53 | $43.57 | 538.93 K | $2.04 B |
| 07/27/2026 | $42.32 | $42.95 (1.49%) | $43.58 | $42.02 | 647.65 K | $1.98 B |
| 07/24/2026 | $40.75 | $41.62 (2.13%) | $42.18 | $40.72 | 644.64 K | $1.92 B |
| 07/23/2026 | $40.65 | $40.57 (-0.2%) | $41.16 | $40.18 | 790.40 K | $1.87 B |
| 07/22/2026 | $41.38 | $41.22 (-0.39%) | $41.76 | $40.99 | 491.31 K | $1.90 B |
| 07/21/2026 | $41.16 | $40.89 (-0.66%) | $41.48 | $40.61 | 510.50 K | $1.89 B |
| 07/20/2026 | $41.73 | $41.29 (-1.05%) | $42.39 | $41.10 | 665.10 K | $1.91 B |
| 07/17/2026 | $41.89 | $41.73 (-0.38%) | $43.05 | $40.50 | 498.11 K | $1.93 B |
| 07/16/2026 | $40.83 | $42.18 (3.31%) | $42.89 | $40.62 | 628.60 K | $1.95 B |
| 07/15/2026 | $39.65 | $40.45 (2.02%) | $41.49 | $39.62 | 432.20 K | $1.87 B |
| 07/14/2026 | $39.87 | $39.69 (-0.45%) | $40.42 | $39.11 | 342.90 K | $1.83 B |
| 07/13/2026 | $40.15 | $39.71 (-1.1%) | $40.50 | $39.35 | 438.74 K | $1.83 B |
| 07/10/2026 | $39.31 | $39.95 (1.63%) | $40.38 | $39.31 | 313.01 K | $1.85 B |
| 07/09/2026 | $38.70 | $39.02 (0.83%) | $39.81 | $38.32 | 473.10 K | $1.80 B |
| 07/08/2026 | $39.74 | $38.64 (-2.77%) | $39.87 | $37.93 | 761.50 K | $1.79 B |
| 07/07/2026 | $41.81 | $40.28 (-3.66%) | $42.24 | $40.03 | 630.83 K | $1.86 B |
| 07/06/2026 | $41.28 | $41.36 (0.19%) | $41.90 | $40.38 | 414.12 K | $1.91 B |
| 07/02/2026 | $41.00 | $41.43 (1.05%) | $41.46 | $40.28 | 558.90 K | $1.91 B |
| 07/01/2026 | $40.50 | $40.64 (0.35%) | $40.92 | $40.28 | 836.94 K | $1.88 B |
| 06/30/2026 | $39.64 | $40.41 (1.94%) | $40.72 | $39.20 | 796.90 K | $1.87 B |
| 06/29/2026 | $39.04 | $39.90 (2.2%) | $40.17 | $38.31 | 1.02 M | $1.84 B |
| 06/26/2026 | $38.81 | $39.61 (2.06%) | $39.96 | $38.54 | 2.68 M | $1.83 B |
| 06/25/2026 | $37.62 | $39.10 (3.93%) | $40.62 | $37.62 | 1.07 M | $1.81 B |
| 06/24/2026 | $34.61 | $37.33 (7.86%) | $37.36 | $34.29 | 859.70 K | $1.72 B |
| 06/23/2026 | $34.07 | $34.25 (0.53%) | $34.94 | $33.94 | 658.00 K | $1.58 B |
| 06/22/2026 | $34.52 | $34.16 (-1.04%) | $34.91 | $33.88 | 929.04 K | $1.58 B |
| 06/18/2026 | $32.64 | $34.86 (6.8%) | $35.25 | $32.64 | 1.38 M | $1.61 B |
| 06/17/2026 | $32.67 | $32.41 (-0.8%) | $34.30 | $32.02 | 1.13 M | $1.50 B |
| 06/16/2026 | $32.94 | $32.79 (-0.46%) | $33.43 | $32.40 | 610.93 K | $1.51 B |
| 06/15/2026 | $33.58 | $32.64 (-2.8%) | $34.44 | $32.56 | 647.80 K | $1.51 B |
| 06/12/2026 | $33.36 | $33.10 (-0.78%) | $34.20 | $33.01 | 581.40 K | $1.53 B |
| 06/11/2026 | $31.80 | $33.12 (4.15%) | $33.34 | $31.59 | 620.56 K | $1.53 B |
| 06/10/2026 | $32.85 | $31.83 (-3.11%) | $33.44 | $31.79 | 702.25 K | $1.47 B |
| 06/09/2026 | $31.76 | $32.68 (2.9%) | $32.78 | $31.60 | 737.00 K | $1.51 B |
| 06/08/2026 | $31.06 | $31.37 (1%) | $32.13 | $31.06 | 598.54 K | $1.45 B |
| 06/05/2026 | $30.07 | $31.14 (3.56%) | $31.26 | $30.07 | 629.60 K | $1.44 B |
| 06/04/2026 | $30.69 | $30.10 (-1.92%) | $31.04 | $29.87 | 558.52 K | $1.39 B |
| 06/03/2026 | $30.41 | $30.17 (-0.79%) | $30.62 | $29.67 | 700.64 K | $1.39 B |
| 06/02/2026 | $30.62 | $30.75 (0.42%) | $31.41 | $30.60 | 564.04 K | $1.42 B |
| 06/01/2026 | $30.37 | $31.09 (2.37%) | $31.28 | $29.73 | 957.90 K | $1.44 B |
| 05/29/2026 | $31.29 | $31.19 (-0.32%) | $31.47 | $30.76 | 697.93 K | $1.44 B |
| 05/28/2026 | $31.26 | $31.76 (1.6%) | $31.85 | $31.07 | 396.11 K | $1.47 B |
| 05/27/2026 | $31.59 | $31.61 (0.06%) | $32.08 | $31.26 | 569.91 K | $1.46 B |
| 05/26/2026 | $30.87 | $31.36 (1.59%) | $31.55 | $30.84 | 657.93 K | $1.45 B |
| 05/22/2026 | $30.94 | $30.70 (-0.78%) | $31.21 | $30.44 | 470.40 K | $1.42 B |
| 05/21/2026 | $29.91 | $30.87 (3.21%) | $31.09 | $29.40 | 600.70 K | $1.43 B |
| 05/20/2026 | $29.28 | $30.44 (3.96%) | $30.50 | $28.93 | 715.90 K | $1.41 B |
| 05/19/2026 | $30.39 | $29.25 (-3.75%) | $30.49 | $29.23 | 574.00 K | $1.35 B |
| 05/18/2026 | $30.06 | $30.16 (0.33%) | $30.75 | $29.90 | 712.40 K | $1.39 B |
| 05/15/2026 | $31.58 | $29.90 (-5.32%) | $31.83 | $29.89 | 739.90 K | $1.38 B |
| 05/14/2026 | $31.61 | $31.58 (-0.09%) | $32.16 | $31.34 | 778.65 K | $1.46 B |
| 05/13/2026 | $31.81 | $31.06 (-2.36%) | $31.81 | $30.48 | 959.65 K | $1.43 B |
| 05/12/2026 | $32.44 | $31.65 (-2.44%) | $32.50 | $31.38 | 886.90 K | $1.46 B |
| 05/11/2026 | $33.50 | $32.44 (-3.16%) | $33.54 | $31.96 | 724.30 K | $1.50 B |
| 05/08/2026 | $34.81 | $33.61 (-3.45%) | $34.94 | $33.59 | 1.30 M | $1.55 B |
| 05/07/2026 | $33.58 | $34.70 (3.34%) | $35.68 | $33.50 | 1.35 M | $1.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
