5 DAY PERFORMANCE
+18.73%
1 MONTH PERFORMANCE
+34.82%
3 MONTH PERFORMANCE
+12.93%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-12.79%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.62 | $34.16 (-1.33%) | $34.91 | $33.88 | 695.32 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 |
| 05/06/2026 | $35.17 | $33.29 (-5.35%) | $35.90 | $32.52 | 1.43 M | $1.54 B |
| 05/05/2026 | $36.16 | $36.23 (0.19%) | $37.12 | $36.13 | 688.15 K | $1.67 B |
| 05/04/2026 | $37.09 | $35.88 (-3.26%) | $37.30 | $35.67 | 598.22 K | $1.66 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 |
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.
