Get the Stockscreener App
49.52
1.08%
0.53
After Hours:
49.52
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 August 11, 2026, is $49.52.
- 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 191.98% to $49.52 now.
- The 52-week high stock price for HNI is $52.79, representing a 6.60% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for HNI is $28.93, indicating a -41.58% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Hni Corp (HNI) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 11, 2026 | $50.41 | $49.03 | $1.38 | 379,495.0 | +1.08% |
| Aug 10, 2026 | $50.22 | $47.48 | $2.74 | 394,472.0 | -1.43% |
| Aug 07, 2026 | $50.36 | $48.52 | $1.84 | 629,164.0 | +1.66% |
| Aug 06, 2026 | $48.96 | $48.03 | $0.9299 | 414,590.0 | +0.60% |
| Aug 05, 2026 | $48.96 | $47.85 | $1.11 | 578,449.0 | +0.33% |
| Aug 04, 2026 | $48.71 | $47.10 | $1.61 | 980,846.0 | +1.66% |
| Aug 03, 2026 | $48.11 | $45.91 | $2.20 | 850,424.0 | +5.70% |
| Jul 31, 2026 | $45.16 | $42.14 | $3.02 | 1,015,863.0 | +3.44% |
| Jul 30, 2026 | $46.32 | $43.49 | $2.83 | 982,911.0 | +1.87% |
| Jul 29, 2026 | $43.85 | $42.46 | $1.39 | 629,050.0 | -2.99% |
| Jul 28, 2026 | $44.53 | $43.56 | $0.965 | 538,178.0 | +2.68% |
| Jul 27, 2026 | $43.58 | $42.02 | $1.56 | 647,634.0 | +3.20% |
| Jul 24, 2026 | $42.18 | $40.72 | $1.46 | 644,642.0 | +2.59% |
| Jul 23, 2026 | $41.16 | $40.18 | $0.98 | 790,387.0 | -1.58% |
| Jul 22, 2026 | $41.76 | $40.99 | $0.77 | 491,308.0 | +0.81% |
| Jul 21, 2026 | $41.48 | $40.61 | $0.87 | 510,406.0 | -0.97% |
| Jul 20, 2026 | $42.39 | $41.09 | $1.30 | 665,060.0 | -1.05% |
| Jul 17, 2026 | $43.05 | $40.50 | $2.55 | 498,109.0 | -1.07% |
| Jul 16, 2026 | $42.89 | $40.62 | $2.27 | 628,553.0 | +4.28% |
| Jul 15, 2026 | $41.49 | $39.62 | $1.87 | 432,174.0 | +1.91% |
| Jul 14, 2026 | $40.41 | $39.11 | $1.30 | 342,904.0 | -0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $50.41 | $45.91 | $4.50 | 4,606,935.0 | +9.85% |
| Jul, 2026 | $46.32 | $37.93 | $8.39 | 13,244,153.0 | +11.56% |
| Jun, 2026 | $40.72 | $29.67 | $11.05 | 18,435,385.0 | +29.56% |
| May, 2026 | $37.58 | $28.93 | $8.65 | 15,479,524.0 | -14.64% |
| Apr, 2026 | $38.65 | $31.41 | $7.24 | 12,181,167.0 | +9.43% |
| Mar, 2026 | $44.82 | $32.59 | $12.23 | 21,405,817.0 | -25.73% |
| Feb, 2026 | $52.79 | $43.90 | $8.89 | 12,219,928.0 | -5.92% |
| Jan, 2026 | $48.36 | $41.53 | $6.83 | 9,753,835.0 | +13.68% |
Hni Corp Stock (HNI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.42 | $40.13 | $4.29 | 23,782,609.0 | +2.22% |
| Nov, 2025 | $41.56 | $38.03 | $3.53 | 11,829,798.0 | +1.47% |
| Oct, 2025 | $47.72 | $40.55 | $7.16 | 11,960,238.0 | -12.66% |
| Sep, 2025 | $47.23 | $43.83 | $3.40 | 15,900,912.0 | +4.25% |
| Aug, 2025 | $51.58 | $40.05 | $11.53 | 19,955,488.0 | -12.64% |
| Jul, 2025 | $53.29 | $48.83 | $4.46 | 5,382,679.0 | +4.60% |
| Jun, 2025 | $50.15 | $45.73 | $4.42 | 6,130,120.0 | +5.70% |
| 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% |
3.37%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):