46.81
price down icon0.81%   -0.38
pre-market  Pre-market:  47.30   0.49   +1.05%
loading

Hni Corp Stock (HNI) Price History

The historical daily chart and data for Hni Corp stock (HNI), adjusted for splits and dividends, show that the latest closing stock price as of June 17, 2025, is $46.81.
  • Hni Corp all-time high stock price is $58.42, occurred on November 25, 2024.
  • The lowest Hni Corp stock price recorded was $16.96 on March 18, 2020. Since then, Hni Corp's stock price has risen over 176.00% to $46.81 now.
  • The 52-week high stock price for HNI is $58.42, representing a 24.80% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HNI is $39.76, indicating a -15.06% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hni Corp (HNI) stock in the beginning of 2024 was $42.71. The stock closed the year at $28.43, a loss of over -33.43% for the year.
The table below shows more information about HNI historical price data:
Date High Low High - Low Volume % Change
Jun 17, 2025 $47.35 $46.71 $0.64 296,674.0 -0.81%
Jun 16, 2025 $47.27 $46.45 $0.82 236,291.0 +1.77%
Jun 13, 2025 $47.32 $46.26 $1.06 243,224.0 -3.07%
Jun 12, 2025 $47.95 $47.28 $0.67 157,077.0 -0.13%
Jun 11, 2025 $48.73 $47.82 $0.91 293,774.0 -1.01%
Jun 10, 2025 $48.76 $48.23 $0.525 242,893.0 +0.94%
Jun 09, 2025 $48.09 $46.67 $1.41 308,554.0 +2.68%
Jun 06, 2025 $47.32 $46.33 $0.99 186,333.0 +0.17%
Jun 05, 2025 $47.00 $46.34 $0.655 175,267.0 -0.72%
Jun 04, 2025 $47.38 $46.84 $0.55 162,301.0 -0.66%
Jun 03, 2025 $47.74 $46.06 $1.68 338,860.0 +2.43%
Jun 02, 2025 $46.68 $45.73 $0.9499 179,729.0 -0.84%
May 30, 2025 $46.95 $46.45 $0.51 296,309.0 -0.64%
May 29, 2025 $46.92 $46.38 $0.54 168,672.0 +0.77%
May 28, 2025 $47.32 $46.37 $0.95 171,200.0 -1.46%
May 27, 2025 $47.26 $45.60 $1.66 302,838.0 +3.58%
May 23, 2025 $45.92 $45.34 $0.585 193,639.0 -1.90%
May 22, 2025 $46.51 $45.92 $0.59 313,681.0 +0.69%
May 21, 2025 $46.77 $45.97 $0.80 312,336.0 -2.52%
May 20, 2025 $47.56 $47.04 $0.52 219,648.0 -1.01%

Hni Corp Stock (HNI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hni Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hni Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hni Corp Stock (HNI) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $48.76 $45.73 $3.03 3,117,651.0 +0.60%
May, 2025 $50.74 $42.12 $8.62 6,640,389.0 +10.00%
Apr, 2025 $45.44 $39.76 $5.68 5,871,130.0 -4.62%
Mar, 2025 $47.21 $42.67 $4.54 9,208,232.0 -4.81%
Feb, 2025 $50.73 $45.69 $5.04 6,349,508.0 -6.54%
Jan, 2025 $51.85 $45.83 $6.02 5,293,229.0 -1.03%

Hni Corp Stock (HNI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $57.45 $49.84 $7.61 7,866,268.0 -11.40%
Nov, 2024 $58.42 $49.45 $8.97 6,291,068.0 +14.96%
Oct, 2024 $55.59 $48.04 $7.55 5,152,687.0 -8.47%
Sep, 2024 $53.92 $48.40 $5.52 5,051,371.0 -0.02%
Aug, 2024 $55.55 $48.61 $6.94 4,153,285.0 -2.00%
Jul, 2024 $56.13 $44.07 $12.06 5,656,695.0 +22.06%
Jun, 2024 $47.36 $42.79 $4.57 4,748,119.0 -4.31%
May, 2024 $47.60 $41.67 $5.93 4,549,618.0 +12.16%
Apr, 2024 $45.16 $40.94 $4.22 4,220,979.0 -7.05%
Mar, 2024 $45.47 $41.81 $3.66 6,117,713.0 +0.71%
Feb, 2024 $44.93 $40.22 $4.71 5,347,455.0 +10.04%
Jan, 2024 $42.34 $39.95 $2.39 5,047,686.0 -2.65%

Hni Corp Stock (HNI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $43.22 $38.83 $4.39 7,323,127.0 +7.06%
Nov, 2023 $39.87 $34.64 $5.23 5,122,362.0 +12.63%
Oct, 2023 $36.92 $32.70 $4.22 4,731,398.0 +0.17%
Sep, 2023 $34.96 $31.02 $3.94 5,948,864.0 +5.71%
Aug, 2023 $33.09 $27.92 $5.17 4,410,334.0 +12.62%
Jul, 2023 $29.42 $27.24 $2.18 3,726,403.0 +3.23%
Jun, 2023 $28.30 $25.26 $3.04 7,955,708.0 +10.51%
May, 2023 $28.55 $24.81 $3.74 6,990,411.0 -1.85%
Apr, 2023 $28.22 $24.92 $3.30 3,763,002.0 -6.68%
Mar, 2023 $32.46 $24.61 $7.86 12,309,555.0 -10.91%
Feb, 2023 $33.43 $30.43 $3.00 3,397,781.0 -1.64%
Jan, 2023 $31.85 $28.47 $3.38 3,337,147.0 +11.75%
furnishings_fixtures_appliances LZB
$38.76
price down icon 0.41%
$88.08
price down icon 2.24%
furnishings_fixtures_appliances MBC
$9.90
price down icon 3.04%
furnishings_fixtures_appliances LEG
$9.07
price down icon 3.72%
$20.12
price down icon 1.32%
Cap:     |  Volume (24h):