44.69
price up icon0.25%   0.125
 
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 September 25, 2025, is $44.69.
  • 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 163.47% to $44.69 now.
  • The 52-week high stock price for HNI is $58.42, representing a 30.74% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HNI is $39.76, indicating a -11.02% 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
Sep 25, 2025 $44.97 $44.15 $0.82 520,493.0 +0.27%
Sep 24, 2025 $45.59 $43.83 $1.76 925,574.0 -2.02%
Sep 23, 2025 $46.19 $45.35 $0.835 701,673.0 -0.15%
Sep 22, 2025 $45.74 $45.10 $0.64 607,277.0 +0.07%
Sep 19, 2025 $46.25 $45.22 $1.03 1,388,621.0 -0.74%
Sep 18, 2025 $45.89 $44.80 $1.09 703,745.0 +2.46%
Sep 17, 2025 $46.03 $44.31 $1.72 540,369.0 -1.54%
Sep 16, 2025 $45.55 $44.83 $0.725 572,246.0 +0.07%
Sep 15, 2025 $45.97 $45.20 $0.77 538,864.0 +0.42%
Sep 12, 2025 $45.85 $45.15 $0.70 643,763.0 -1.72%
Sep 11, 2025 $46.09 $44.94 $1.15 574,984.0 +2.63%
Sep 10, 2025 $45.44 $44.63 $0.81 917,415.0 -1.67%
Sep 09, 2025 $47.22 $45.49 $1.73 707,929.0 -3.14%
Sep 08, 2025 $47.23 $46.08 $1.15 714,632.0 +0.79%
Sep 05, 2025 $47.09 $45.92 $1.17 597,861.0 +1.06%
Sep 04, 2025 $46.30 $45.44 $0.86 852,347.0 +1.54%
Sep 03, 2025 $45.53 $44.67 $0.86 832,290.0 +1.27%
Sep 02, 2025 $44.98 $44.13 $0.85 694,949.0 +0.04%
Aug 29, 2025 $45.41 $44.70 $0.71 424,811.0 -0.18%
Aug 28, 2025 $45.18 $44.34 $0.845 565,900.0 +0.18%
Aug 27, 2025 $44.96 $44.35 $0.61 650,031.0 +0.47%
Aug 26, 2025 $45.09 $44.24 $0.845 829,774.0 +0.70%

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
Sep, 2025 $47.23 $43.83 $3.40 13,035,032.0 -0.58%
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%

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%
$28.30
price down icon 1.09%
furnishings_fixtures_appliances MBC
$12.94
price down icon 0.19%
furnishings_fixtures_appliances SCS
$16.70
price up icon 0.15%
furnishings_fixtures_appliances LZB
$33.92
price down icon 1.19%
$102.50
price down icon 1.51%
Cap:     |  Volume (24h):