5 DAY PERFORMANCE
+14.72%
1 MONTH PERFORMANCE
+19.12%
3 MONTH PERFORMANCE
+4.67%
6 MONTH PERFORMANCE
-2.99%
YEAR-TO-DATE PERFORMANCE
-6.80%
1 YEAR PERFORMANCE
-15.25%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $40.22 | $41.34 (2.78%) | $41.34 | $40.13 | 121.97 K | |
| 12/09/2025 | $40.63 | $40.72 (0.22%) | $41.42 | $40.41 | 5.24 M | $1.88 B |
| 12/08/2025 | $41.17 | $40.73 (-1.07%) | $41.91 | $40.52 | 1.41 M | $1.88 B |
| 12/05/2025 | $41.06 | $40.92 (-0.34%) | $41.44 | $40.66 | 558.20 K | $1.89 B |
| 12/04/2025 | $41.69 | $41.18 (-1.22%) | $41.92 | $40.53 | 723.12 K | $1.90 B |
| 12/03/2025 | $42.00 | $41.91 (-0.21%) | $42.52 | $41.67 | 584.20 K | $1.94 B |
| 12/02/2025 | $42.03 | $41.89 (-0.33%) | $42.29 | $41.51 | 604.00 K | $1.94 B |
| 12/01/2025 | $40.96 | $41.82 (2.1%) | $42.18 | $40.96 | 851.21 K | $1.93 B |
| 11/28/2025 | $41.12 | $41.52 (0.97%) | $41.54 | $40.99 | 207.81 K | $1.92 B |
| 11/26/2025 | $40.96 | $41.13 (0.42%) | $41.56 | $40.96 | 501.50 K | $1.90 B |
| 11/25/2025 | $40.41 | $41.28 (2.15%) | $41.43 | $40.29 | 558.43 K | $1.91 B |
| 11/24/2025 | $40.63 | $40.37 (-0.64%) | $40.85 | $39.97 | 731.10 K | $1.87 B |
| 11/21/2025 | $39.58 | $40.91 (3.36%) | $41.20 | $39.49 | 1.15 M | $1.89 B |
| 11/20/2025 | $39.42 | $39.34 (-0.2%) | $39.86 | $38.81 | 484.60 K | $1.82 B |
| 11/19/2025 | $39.00 | $39.24 (0.62%) | $39.33 | $38.64 | 516.60 K | $1.81 B |
| 11/18/2025 | $38.23 | $39.09 (2.25%) | $39.39 | $38.23 | 686.63 K | $1.81 B |
| 11/17/2025 | $38.95 | $38.27 (-1.75%) | $39.28 | $38.03 | 495.60 K | $1.77 B |
| 11/14/2025 | $39.04 | $39.20 (0.41%) | $39.28 | $38.44 | 521.82 K | $1.81 B |
| 11/13/2025 | $39.31 | $39.04 (-0.69%) | $39.78 | $38.89 | 812.90 K | $1.80 B |
| 11/12/2025 | $39.48 | $39.65 (0.43%) | $39.96 | $39.37 | 593.10 K | $1.83 B |
| 11/11/2025 | $39.58 | $39.50 (-0.2%) | $39.73 | $39.14 | 584.83 K | $1.82 B |
| 11/10/2025 | $39.52 | $39.41 (-0.28%) | $39.95 | $39.18 | 672.50 K | $1.82 B |
| 11/07/2025 | $39.68 | $39.46 (-0.55%) | $40.19 | $38.99 | 590.25 K | $1.82 B |
| 11/06/2025 | $40.23 | $39.78 (-1.12%) | $40.54 | $39.34 | 494.52 K | $1.84 B |
| 11/05/2025 | $40.21 | $40.18 (-0.07%) | $40.50 | $39.24 | 508.50 K | $1.86 B |
| 11/04/2025 | $40.21 | $40.22 (0.02%) | $40.56 | $39.72 | 595.22 K | $1.86 B |
| 11/03/2025 | $40.57 | $40.22 (-0.86%) | $40.90 | $39.66 | 1.13 M | $1.86 B |
| 10/31/2025 | $41.21 | $40.92 (-0.7%) | $41.21 | $40.56 | 640.40 K | $1.89 B |
| 10/30/2025 | $41.25 | $41.39 (0.34%) | $41.84 | $40.88 | 831.90 K | $1.91 B |
| 10/29/2025 | $44.24 | $41.40 (-6.42%) | $44.48 | $40.97 | 799.43 K | $1.91 B |
| 10/28/2025 | $46.46 | $44.70 (-3.79%) | $46.46 | $43.78 | 860.41 K | $2.07 B |
| 10/27/2025 | $45.34 | $44.95 (-0.86%) | $45.65 | $44.86 | 878.84 K | $2.08 B |
| 10/24/2025 | $45.17 | $45.25 (0.18%) | $45.36 | $44.90 | 397.70 K | $2.09 B |
| 10/23/2025 | $44.51 | $44.79 (0.63%) | $44.97 | $44.25 | 488.44 K | $2.07 B |
| 10/22/2025 | $44.44 | $44.32 (-0.27%) | $45.00 | $44.23 | 440.80 K | $2.05 B |
| 10/21/2025 | $44.50 | $44.39 (-0.25%) | $45.12 | $44.37 | 302.00 K | $2.05 B |
| 10/20/2025 | $44.22 | $44.62 (0.9%) | $44.85 | $44.17 | 486.82 K | $2.06 B |
| 10/17/2025 | $43.93 | $44.04 (0.25%) | $44.49 | $43.72 | 273.13 K | $2.03 B |
| 10/16/2025 | $44.12 | $44.08 (-0.09%) | $44.38 | $43.64 | 479.55 K | $2.04 B |
| 10/15/2025 | $44.59 | $44.20 (-0.87%) | $45.25 | $44.07 | 436.70 K | $2.04 B |
| 10/14/2025 | $43.50 | $44.51 (2.32%) | $45.09 | $43.48 | 561.80 K | $2.06 B |
| 10/13/2025 | $43.15 | $43.72 (1.32%) | $43.79 | $42.96 | 351.30 K | $2.02 B |
| 10/10/2025 | $44.54 | $43.10 (-3.23%) | $44.54 | $43.00 | 338.61 K | $1.99 B |
| 10/09/2025 | $45.38 | $44.29 (-2.4%) | $45.38 | $44.20 | 382.10 K | $2.05 B |
| 10/08/2025 | $46.09 | $45.46 (-1.37%) | $46.09 | $45.33 | 360.60 K | $2.10 B |
| 10/07/2025 | $46.56 | $45.79 (-1.65%) | $46.90 | $45.61 | 517.40 K | $2.12 B |
| 10/06/2025 | $46.77 | $46.56 (-0.45%) | $47.05 | $46.19 | 449.70 K | $2.15 B |
| 10/03/2025 | $47.19 | $46.94 (-0.53%) | $47.72 | $46.89 | 413.10 K | $2.17 B |
| 10/02/2025 | $46.40 | $47.13 (1.57%) | $47.18 | $46.37 | 651.63 K | $2.18 B |
| 10/01/2025 | $46.64 | $46.56 (-0.17%) | $46.90 | $45.39 | 667.90 K | $2.15 B |
| 09/30/2025 | $46.43 | $46.85 (0.9%) | $47.04 | $46.29 | 716.20 K | $2.16 B |
| 09/29/2025 | $46.35 | $46.50 (0.32%) | $46.54 | $45.72 | 1.01 M | $2.15 B |
| 09/26/2025 | $44.81 | $46.10 (2.88%) | $46.13 | $44.56 | 931.10 K | $2.13 B |
| 09/25/2025 | $44.51 | $44.84 (0.74%) | $44.97 | $44.15 | 727.80 K | $2.07 B |
| 09/24/2025 | $45.59 | $44.56 (-2.26%) | $45.59 | $43.83 | 927.64 K | $2.06 B |
| 09/23/2025 | $45.70 | $45.48 (-0.48%) | $46.19 | $45.35 | 701.70 K | $2.10 B |
| 09/22/2025 | $45.45 | $45.55 (0.22%) | $45.74 | $45.10 | 607.30 K | $2.10 B |
| 09/19/2025 | $45.99 | $45.52 (-1.02%) | $46.25 | $45.22 | 1.39 M | $2.10 B |
| 09/18/2025 | $45.12 | $45.86 (1.64%) | $45.89 | $44.80 | 703.80 K | $2.12 B |
| 09/17/2025 | $45.69 | $44.76 (-2.04%) | $46.03 | $44.31 | 540.50 K | $2.07 B |
| 09/16/2025 | $45.50 | $45.46 (-0.09%) | $45.55 | $44.83 | 572.25 K | $2.10 B |
| 09/15/2025 | $45.36 | $45.43 (0.15%) | $45.97 | $45.20 | 538.90 K | $2.10 B |
| 09/12/2025 | $45.76 | $45.24 (-1.14%) | $45.85 | $45.15 | 643.80 K | $2.09 B |
| 09/11/2025 | $45.06 | $46.03 (2.15%) | $46.09 | $44.94 | 575.00 K | $2.13 B |
| 09/10/2025 | $45.44 | $44.85 (-1.3%) | $45.44 | $44.63 | 917.42 K | $2.07 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.
