5 DAY PERFORMANCE
-15.57%
1 MONTH PERFORMANCE
-12.09%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
+14.24%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
+3.01%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.32 | $48.24 (-2.19%) | $50.09 | $48.09 | 126.37 K | |
| 11/04/2026 | $49.22 | $49.14 (-0.16%) | $50.46 | $48.75 | 672.20 K | $3.55 B |
| 11/03/2026 | $51.00 | $48.31 (-5.27%) | $51.45 | $47.43 | 956.60 K | $3.49 B |
| 11/02/2026 | $49.70 | $49.67 (-0.06%) | $50.91 | $49.49 | 951.90 K | $3.59 B |
| 10/30/2026 | $48.11 | $49.02 (1.89%) | $49.19 | $48.08 | 623.75 K | $3.54 B |
| 10/29/2026 | $47.48 | $47.91 (0.91%) | $48.22 | $47.22 | 784.20 K | $3.45 B |
| 10/28/2026 | $47.42 | $46.88 (-1.14%) | $48.08 | $46.53 | 415.60 K | $3.38 B |
| 10/27/2026 | $47.79 | $47.63 (-0.33%) | $48.11 | $47.23 | 524.30 K | $3.43 B |
| 10/26/2026 | $47.65 | $47.70 (0.1%) | $48.16 | $47.65 | 323.91 K | $3.44 B |
| 10/23/2026 | $47.77 | $47.57 (-0.42%) | $48.02 | $46.87 | 391.80 K | $3.43 B |
| 10/22/2026 | $44.92 | $48.21 (7.32%) | $48.33 | $44.91 | 546.30 K | $3.48 B |
| 10/21/2026 | $45.99 | $45.06 (-2.02%) | $46.26 | $45.04 | 424.80 K | $3.25 B |
| 10/20/2026 | $46.26 | $45.96 (-0.65%) | $46.99 | $45.03 | 693.50 K | $3.31 B |
| 10/19/2026 | $47.16 | $46.08 (-2.29%) | $47.52 | $46.05 | 363.51 K | $3.32 B |
| 10/16/2026 | $47.23 | $46.86 (-0.78%) | $48.48 | $46.73 | 622.83 K | $3.38 B |
| 10/15/2026 | $47.19 | $47.05 (-0.3%) | $48.08 | $46.98 | 695.00 K | $3.39 B |
| 10/14/2026 | $46.85 | $46.43 (-0.9%) | $47.50 | $46.24 | 561.73 K | $3.35 B |
| 10/13/2026 | $47.65 | $47.72 (0.15%) | $47.79 | $47.18 | 440.90 K | $3.44 B |
| 10/12/2026 | $46.74 | $47.29 (1.18%) | $47.58 | $46.74 | 316.55 K | $3.41 B |
| 10/09/2026 | $46.80 | $46.86 (0.13%) | $47.07 | $46.25 | 420.83 K | $3.38 B |
| 10/08/2026 | $45.72 | $46.91 (2.6%) | $47.57 | $45.72 | 444.50 K | $3.38 B |
| 10/07/2026 | $46.42 | $46.48 (0.13%) | $46.54 | $45.61 | 343.52 K | $3.35 B |
| 10/06/2026 | $47.28 | $46.74 (-1.14%) | $48.00 | $46.34 | 415.23 K | $3.37 B |
| 10/05/2026 | $46.58 | $47.08 (1.07%) | $47.70 | $46.01 | 652.09 K | $3.39 B |
| 10/02/2026 | $47.83 | $46.82 (-2.11%) | $48.33 | $46.54 | 516.94 K | $3.38 B |
| 10/01/2026 | $45.28 | $46.73 (3.2%) | $47.14 | $44.80 | 532.21 K | $3.37 B |
| 09/30/2026 | $46.70 | $45.32 (-2.96%) | $46.81 | $45.30 | 638.86 K | $3.27 B |
| 09/29/2026 | $46.92 | $46.65 (-0.58%) | $47.20 | $46.28 | 408.03 K | $3.36 B |
| 09/28/2026 | $46.81 | $46.86 (0.11%) | $47.48 | $46.63 | 599.60 K | $3.38 B |
| 09/25/2026 | $46.62 | $47.21 (1.27%) | $47.65 | $46.11 | 522.82 K | $3.40 B |
| 09/24/2026 | $47.02 | $46.68 (-0.72%) | $47.25 | $45.94 | 515.00 K | $3.37 B |
| 09/23/2026 | $47.40 | $47.16 (-0.51%) | $47.98 | $46.34 | 597.80 K | $3.40 B |
| 09/22/2026 | $47.13 | $47.79 (1.4%) | $48.35 | $46.95 | 691.48 K | $3.45 B |
| 09/21/2026 | $46.60 | $46.21 (-0.84%) | $46.60 | $45.08 | 563.12 K | $3.33 B |
| 09/18/2026 | $46.32 | $46.11 (-0.45%) | $46.72 | $45.76 | 1.05 M | $3.32 B |
| 09/17/2026 | $47.06 | $46.35 (-1.51%) | $47.20 | $46.20 | 557.83 K | $3.34 B |
| 09/16/2026 | $45.99 | $46.21 (0.48%) | $46.62 | $45.72 | 568.61 K | $3.33 B |
| 09/15/2026 | $46.97 | $45.93 (-2.21%) | $47.02 | $45.89 | 690.62 K | $3.31 B |
| 09/14/2026 | $46.71 | $46.70 (-0.02%) | $47.20 | $46.51 | 495.44 K | $3.37 B |
| 09/11/2026 | $47.06 | $46.87 (-0.4%) | $47.50 | $46.65 | 476.50 K | $3.38 B |
| 09/10/2026 | $46.69 | $46.30 (-0.84%) | $47.00 | $46.07 | 783.53 K | $3.34 B |
| 09/09/2026 | $48.00 | $47.29 (-1.48%) | $48.22 | $47.13 | 492.60 K | $3.41 B |
| 09/08/2026 | $49.19 | $48.23 (-1.95%) | $49.19 | $47.99 | 445.20 K | $3.48 B |
| 09/04/2026 | $48.00 | $49.66 (3.46%) | $49.74 | $47.98 | 369.50 K | $3.58 B |
| 09/03/2026 | $49.08 | $48.23 (-1.73%) | $49.22 | $48.05 | 593.55 K | $3.48 B |
| 09/02/2026 | $47.73 | $48.35 (1.3%) | $49.20 | $47.50 | 503.11 K | $3.49 B |
| 09/01/2026 | $47.76 | $47.46 (-0.63%) | $48.39 | $47.18 | 391.00 K | $3.42 B |
| 08/31/2026 | $48.96 | $48.43 (-1.08%) | $48.96 | $47.66 | 1.28 M | $3.49 B |
| 08/28/2026 | $49.55 | $49.13 (-0.85%) | $50.01 | $48.98 | 346.00 K | $3.54 B |
| 08/27/2026 | $49.27 | $49.96 (1.4%) | $50.27 | $49.27 | 439.83 K | $3.60 B |
| 08/26/2026 | $50.00 | $49.92 (-0.16%) | $50.34 | $49.21 | 546.80 K | $3.60 B |
| 08/25/2026 | $49.65 | $49.94 (0.58%) | $49.98 | $48.70 | 347.50 K | $3.60 B |
| 08/24/2026 | $49.28 | $49.02 (-0.53%) | $50.01 | $48.95 | 384.10 K | $3.53 B |
| 08/21/2026 | $48.51 | $49.23 (1.48%) | $49.36 | $48.01 | 1.03 M | $3.55 B |
| 08/20/2026 | $47.33 | $47.80 (0.99%) | $47.93 | $45.39 | 318.83 K | $3.45 B |
| 08/19/2026 | $48.21 | $48.39 (0.37%) | $49.05 | $47.94 | 337.90 K | $3.49 B |
| 08/18/2026 | $48.02 | $47.52 (-1.04%) | $48.65 | $47.48 | 360.24 K | $3.43 B |
| 08/17/2026 | $48.39 | $48.32 (-0.14%) | $48.55 | $47.86 | 289.71 K | $3.48 B |
| 08/14/2026 | $49.04 | $48.86 (-0.37%) | $49.44 | $48.53 | 233.32 K | $3.52 B |
| 08/13/2026 | $49.83 | $49.36 (-0.94%) | $50.16 | $49.06 | 431.00 K | $3.56 B |
| 08/12/2026 | $49.40 | $49.24 (-0.32%) | $49.74 | $48.16 | 391.30 K | $3.55 B |
| 08/11/2026 | $49.03 | $49.52 (1%) | $50.41 | $49.03 | 382.20 K | $3.57 B |
| 08/10/2026 | $50.00 | $48.99 (-2.02%) | $50.22 | $47.48 | 394.50 K | $3.53 B |
| 08/07/2026 | $49.00 | $49.70 (1.43%) | $50.36 | $48.52 | 629.20 K | $3.58 B |
| 08/06/2026 | $48.68 | $48.89 (0.43%) | $48.96 | $48.03 | 414.60 K | $3.52 B |
| 08/05/2026 | $48.20 | $48.60 (0.83%) | $48.96 | $47.86 | 578.50 K | $3.50 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.
