5 DAY PERFORMANCE
+10.55%
1 MONTH PERFORMANCE
+28.90%
3 MONTH PERFORMANCE
-21.24%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-4.72%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.58 | $33.29 (-6.42%) | $35.90 | $32.52 | 1.31 M | $1.66 B |
| 05/05/2026 | $36.16 | $36.23 (0.19%) | $37.12 | $36.13 | 688.15 K | $1.74 B |
| 05/04/2026 | $37.09 | $35.88 (-3.26%) | $37.30 | $35.67 | 598.22 K | $1.72 B |
| 05/01/2026 | $36.77 | $37.44 (1.82%) | $37.58 | $36.33 | 629.54 K | $1.73 B |
| 04/30/2026 | $36.21 | $36.54 (0.91%) | $36.79 | $36.01 | 558.70 K | $1.69 B |
| 04/29/2026 | $37.69 | $36.41 (-3.4%) | $37.94 | $35.74 | 580.40 K | $1.68 B |
| 04/28/2026 | $37.84 | $37.89 (0.13%) | $37.97 | $37.01 | 425.20 K | $1.75 B |
| 04/27/2026 | $37.71 | $37.65 (-0.16%) | $37.99 | $37.40 | 689.03 K | $1.74 B |
| 04/24/2026 | $37.17 | $37.70 (1.43%) | $37.73 | $36.84 | 340.60 K | $1.74 B |
| 04/23/2026 | $37.32 | $37.21 (-0.29%) | $37.87 | $36.62 | 396.30 K | $1.72 B |
| 04/22/2026 | $37.56 | $37.21 (-0.93%) | $37.78 | $36.93 | 343.10 K | $1.72 B |
| 04/21/2026 | $37.92 | $37.30 (-1.64%) | $38.65 | $37.14 | 470.30 K | $1.72 B |
| 04/20/2026 | $37.77 | $37.85 (0.21%) | $38.33 | $37.60 | 526.50 K | $1.75 B |
| 04/17/2026 | $36.53 | $37.94 (3.86%) | $38.28 | $36.15 | 808.61 K | $1.75 B |
| 04/16/2026 | $35.97 | $35.74 (-0.64%) | $36.54 | $35.56 | 488.80 K | $1.65 B |
| 04/15/2026 | $36.13 | $35.91 (-0.61%) | $36.35 | $35.71 | 530.60 K | $1.66 B |
| 04/14/2026 | $35.16 | $36.26 (3.13%) | $36.61 | $34.96 | 556.31 K | $1.68 B |
| 04/13/2026 | $34.77 | $35.22 (1.29%) | $35.24 | $34.28 | 481.03 K | $1.63 B |
| 04/10/2026 | $34.97 | $34.92 (-0.14%) | $35.11 | $34.56 | 406.70 K | $1.61 B |
| 04/09/2026 | $34.16 | $34.89 (2.14%) | $35.37 | $34.16 | 523.50 K | $1.61 B |
| 04/08/2026 | $33.80 | $34.60 (2.37%) | $35.13 | $33.75 | 1.29 M | $1.60 B |
| 04/07/2026 | $31.85 | $32.32 (1.48%) | $32.46 | $31.74 | 676.67 K | $1.49 B |
| 04/06/2026 | $32.02 | $32.11 (0.28%) | $32.73 | $31.41 | 666.55 K | $1.48 B |
| 04/02/2026 | $33.31 | $32.47 (-2.52%) | $33.47 | $32.16 | 814.35 K | $1.50 B |
| 04/01/2026 | $33.75 | $33.42 (-0.98%) | $33.90 | $33.29 | 687.60 K | $1.54 B |
| 03/31/2026 | $33.21 | $33.39 (0.54%) | $33.91 | $32.59 | 824.34 K | $1.54 B |
| 03/30/2026 | $34.74 | $32.81 (-5.56%) | $34.80 | $32.78 | 690.20 K | $1.52 B |
| 03/27/2026 | $34.84 | $34.38 (-1.32%) | $35.18 | $34.35 | 607.82 K | $1.59 B |
| 03/26/2026 | $36.20 | $35.21 (-2.73%) | $36.62 | $35.18 | 834.20 K | $1.63 B |
| 03/25/2026 | $36.87 | $36.83 (-0.11%) | $37.00 | $35.92 | 647.93 K | $1.70 B |
| 03/24/2026 | $36.28 | $36.47 (0.52%) | $36.85 | $35.48 | 757.00 K | $1.68 B |
| 03/23/2026 | $34.83 | $36.65 (5.23%) | $36.98 | $34.74 | 1.11 M | $1.69 B |
| 03/20/2026 | $34.59 | $33.99 (-1.73%) | $34.66 | $33.72 | 2.00 M | $1.57 B |
| 03/19/2026 | $35.00 | $34.51 (-1.4%) | $35.18 | $34.22 | 943.10 K | $1.59 B |
| 03/18/2026 | $36.84 | $35.32 (-4.13%) | $37.05 | $35.28 | 1.02 M | $1.63 B |
| 03/17/2026 | $39.80 | $37.15 (-6.66%) | $39.94 | $37.10 | 1.18 M | $1.72 B |
| 03/16/2026 | $40.87 | $39.51 (-3.33%) | $40.92 | $39.48 | 930.90 K | $1.83 B |
| 03/13/2026 | $40.88 | $40.50 (-0.93%) | $41.36 | $39.57 | 1.48 M | $1.87 B |
| 03/12/2026 | $40.19 | $40.46 (0.67%) | $40.85 | $40.01 | 1.00 M | $1.87 B |
| 03/11/2026 | $40.12 | $40.83 (1.77%) | $40.91 | $39.85 | 630.30 K | $1.89 B |
| 03/10/2026 | $41.17 | $40.43 (-1.8%) | $41.53 | $40.37 | 830.19 K | $1.87 B |
| 03/09/2026 | $40.80 | $41.37 (1.4%) | $41.61 | $39.80 | 1.37 M | $1.91 B |
| 03/06/2026 | $41.77 | $41.44 (-0.79%) | $42.12 | $40.63 | 1.25 M | $1.91 B |
| 03/05/2026 | $42.85 | $42.55 (-0.7%) | $43.34 | $42.05 | 630.10 K | $1.97 B |
| 03/04/2026 | $43.78 | $43.30 (-1.1%) | $43.78 | $42.95 | 908.40 K | $2.00 B |
| 03/03/2026 | $43.67 | $43.67 (0%) | $44.08 | $43.27 | 860.20 K | $2.02 B |
| 03/02/2026 | $43.98 | $44.73 (1.71%) | $44.82 | $43.66 | 1.08 M | $2.07 B |
| 02/27/2026 | $45.38 | $44.96 (-0.93%) | $46.02 | $43.90 | 921.54 K | $2.08 B |
| 02/26/2026 | $46.22 | $45.55 (-1.45%) | $47.78 | $45.19 | 1.17 M | $2.10 B |
| 02/25/2026 | $46.74 | $46.09 (-1.39%) | $47.34 | $43.90 | 1.52 M | $2.13 B |
| 02/24/2026 | $49.20 | $48.57 (-1.28%) | $49.70 | $48.21 | 791.70 K | $2.24 B |
| 02/23/2026 | $49.67 | $49.04 (-1.27%) | $49.67 | $48.39 | 463.20 K | $2.27 B |
| 02/20/2026 | $50.24 | $49.90 (-0.68%) | $50.87 | $49.68 | 570.51 K | $2.31 B |
| 02/19/2026 | $49.92 | $50.14 (0.44%) | $50.36 | $49.44 | 523.60 K | $2.32 B |
| 02/18/2026 | $50.12 | $50.14 (0.04%) | $50.70 | $49.77 | 427.63 K | $2.32 B |
| 02/17/2026 | $50.31 | $50.02 (-0.58%) | $50.73 | $49.84 | 614.11 K | $2.31 B |
| 02/13/2026 | $49.61 | $50.03 (0.85%) | $50.67 | $49.46 | 713.03 K | $2.31 B |
| 02/12/2026 | $51.85 | $49.69 (-4.17%) | $52.24 | $49.63 | 855.12 K | $2.30 B |
| 02/11/2026 | $51.87 | $51.72 (-0.29%) | $52.35 | $51.64 | 459.41 K | $2.39 B |
| 02/10/2026 | $52.22 | $51.86 (-0.69%) | $52.59 | $51.62 | 426.40 K | $2.40 B |
| 02/09/2026 | $52.20 | $51.79 (-0.79%) | $52.62 | $51.51 | 460.82 K | $2.39 B |
| 02/06/2026 | $51.54 | $52.55 (1.96%) | $52.79 | $51.54 | 483.30 K | $2.43 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.
