5 DAY PERFORMANCE
-10.43%
1 MONTH PERFORMANCE
-15.93%
3 MONTH PERFORMANCE
+18.73%
6 MONTH PERFORMANCE
+21.77%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-9.07%
HNI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
