Get the Stockscreener App
46.86
0.11%
-0.05
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 October 09, 2026, is $46.86.
- 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 176.30% to $46.86 now.
- The 52-week high stock price for HNI is $52.79, representing a 12.65% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for HNI is $28.93, indicating a -38.26% 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 $49.43. The stock closed the year at $42.04, a loss of over -14.95% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $47.07 | $46.25 | $0.82 | 420,824.0 | -0.11% |
| Oct 08, 2026 | $47.57 | $45.72 | $1.85 | 444,504.0 | +0.93% |
| Oct 07, 2026 | $46.54 | $45.61 | $0.93 | 343,518.0 | -0.56% |
| Oct 06, 2026 | $48.00 | $46.34 | $1.66 | 415,227.0 | -0.72% |
| Oct 05, 2026 | $47.70 | $46.01 | $1.69 | 652,092.0 | +0.56% |
| Oct 02, 2026 | $48.33 | $46.54 | $1.79 | 516,936.0 | +0.19% |
| Oct 01, 2026 | $47.14 | $44.80 | $2.34 | 532,209.0 | +3.11% |
| Sep 30, 2026 | $46.81 | $45.30 | $1.51 | 638,861.0 | -2.85% |
| Sep 29, 2026 | $47.20 | $46.28 | $0.92 | 388,222.0 | -0.45% |
| Sep 28, 2026 | $47.48 | $46.63 | $0.85 | 599,596.0 | -0.74% |
| Sep 25, 2026 | $47.65 | $46.11 | $1.54 | 522,819.0 | +1.14% |
| Sep 24, 2026 | $47.25 | $45.94 | $1.31 | 512,891.0 | -1.02% |
| Sep 23, 2026 | $47.98 | $46.34 | $1.64 | 597,761.0 | -1.32% |
| Sep 22, 2026 | $48.35 | $46.95 | $1.41 | 691,483.0 | +3.42% |
| Sep 21, 2026 | $46.60 | $45.08 | $1.52 | 563,117.0 | +0.22% |
| Sep 18, 2026 | $46.72 | $45.76 | $0.96 | 1,049,010.0 | -0.52% |
| Sep 17, 2026 | $47.20 | $46.20 | $1.00 | 557,829.0 | +0.30% |
| Sep 16, 2026 | $46.62 | $45.72 | $0.895 | 568,605.0 | +0.61% |
| Sep 15, 2026 | $47.02 | $45.89 | $1.12 | 690,618.0 | -1.65% |
| Sep 14, 2026 | $47.20 | $46.51 | $0.6925 | 495,438.0 | -0.36% |
| Sep 11, 2026 | $47.50 | $46.65 | $0.855 | 476,484.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $48.33 | $44.80 | $3.53 | 3,325,310.0 | +3.40% |
| Sep, 2026 | $49.73 | $45.08 | $4.66 | 11,930,183.0 | -6.42% |
| Aug, 2026 | $50.41 | $45.39 | $5.02 | 10,924,966.0 | +7.43% |
| 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% |
0.14%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):