HNI Corporation HNI
48.31 USD +0.11 (+0.23%)
Regular-session close
48.31 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
47.88 Day range 48.54
29.25 52-week range 52.55
- YTD
- +14.91%
- 1 year
- +23.74%
HNI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.10 | 48.54 | 47.88 | 48.31 | +0.11 | +0.23% | 369,321 |
| Nov 12, 2026 | 49.11 | 49.90 | 48.04 | 48.20 | -0.82 | -1.67% | 273,900 |
| Nov 11, 2026 | 49.09 | 49.55 | 48.22 | 49.02 | -0.26 | -0.53% | 400,100 |
| Nov 10, 2026 | 49.24 | 49.71 | 48.73 | 49.28 | -0.47 | -0.94% | 380,300 |
| Nov 9, 2026 | 47.78 | 50.18 | 47.78 | 49.75 | +2.49 | +5.27% | 667,000 |
| Nov 6, 2026 | 47.94 | 48.79 | 46.81 | 47.26 | -1.05 | -2.17% | 652,100 |
| Nov 5, 2026 | 49.32 | 50.09 | 47.59 | 48.31 | -0.83 | -1.69% | 498,700 |
| Nov 4, 2026 | 49.22 | 50.46 | 48.75 | 49.14 | +0.83 | +1.72% | 672,200 |
| Nov 3, 2026 | 51.00 | 51.45 | 47.43 | 48.31 | -1.36 | -2.74% | 956,600 |
| Nov 2, 2026 | 49.70 | 50.91 | 49.49 | 49.67 | +0.65 | +1.33% | 951,900 |
| Oct 30, 2026 | 48.11 | 49.19 | 48.08 | 49.02 | +1.11 | +2.32% | 623,700 |
| Oct 29, 2026 | 47.48 | 48.22 | 47.22 | 47.91 | +1.03 | +2.20% | 784,200 |
| Oct 28, 2026 | 47.42 | 48.08 | 46.53 | 46.88 | -0.75 | -1.57% | 415,600 |
| Oct 27, 2026 | 47.79 | 48.11 | 47.23 | 47.63 | -0.07 | -0.15% | 524,300 |
| Oct 26, 2026 | 47.65 | 48.16 | 47.65 | 47.70 | +0.13 | +0.27% | 323,900 |
| Oct 23, 2026 | 47.77 | 48.02 | 46.87 | 47.57 | -0.64 | -1.33% | 391,800 |
| Oct 22, 2026 | 44.92 | 48.33 | 44.91 | 48.21 | +3.15 | +6.99% | 546,300 |
| Oct 21, 2026 | 45.99 | 46.26 | 45.04 | 45.06 | -0.90 | -1.96% | 424,800 |
| Oct 20, 2026 | 46.26 | 46.99 | 45.03 | 45.96 | -0.12 | -0.26% | 693,500 |
| Oct 19, 2026 | 47.16 | 47.52 | 46.05 | 46.08 | -0.78 | -1.66% | 363,500 |
| Oct 16, 2026 | 47.23 | 48.48 | 46.73 | 46.86 | -0.19 | -0.40% | 622,800 |
| Oct 15, 2026 | 47.19 | 48.08 | 46.98 | 47.05 | +0.62 | +1.34% | 695,000 |
| Oct 14, 2026 | 46.85 | 47.50 | 46.24 | 46.43 | -1.29 | -2.70% | 561,700 |
| Oct 13, 2026 | 47.65 | 47.79 | 47.18 | 47.72 | +0.43 | +0.91% | 440,900 |
| Oct 12, 2026 | 46.74 | 47.58 | 46.74 | 47.29 | +0.43 | +0.92% | 316,500 |
| Oct 9, 2026 | 46.80 | 47.07 | 46.25 | 46.86 | -0.05 | -0.11% | 420,800 |
| Oct 8, 2026 | 45.72 | 47.57 | 45.72 | 46.91 | +0.43 | +0.93% | 444,500 |
| Oct 7, 2026 | 46.42 | 46.54 | 45.61 | 46.48 | -0.26 | -0.56% | 343,500 |
| Oct 6, 2026 | 47.28 | 48.00 | 46.34 | 46.74 | -0.34 | -0.72% | 415,200 |
| Oct 5, 2026 | 46.58 | 47.70 | 46.01 | 47.08 | +0.26 | +0.56% | 651,900 |
| Oct 2, 2026 | 47.83 | 48.33 | 46.54 | 46.82 | +0.09 | +0.19% | 516,900 |
| Oct 1, 2026 | 45.28 | 47.14 | 44.80 | 46.73 | +1.41 | +3.11% | 532,200 |
| Sep 30, 2026 | 46.70 | 46.81 | 45.30 | 45.32 | -1.33 | -2.85% | 638,800 |
| Sep 29, 2026 | 46.92 | 47.20 | 46.28 | 46.65 | -0.21 | -0.45% | 408,000 |
| Sep 28, 2026 | 46.81 | 47.48 | 46.63 | 46.86 | -0.35 | -0.74% | 599,600 |
| Sep 25, 2026 | 46.62 | 47.65 | 46.11 | 47.21 | +0.53 | +1.14% | 522,800 |
| Sep 24, 2026 | 47.02 | 47.25 | 45.94 | 46.68 | -0.48 | -1.02% | 515,000 |
| Sep 23, 2026 | 47.40 | 47.98 | 46.34 | 47.16 | -0.63 | -1.32% | 597,800 |
| Sep 22, 2026 | 47.13 | 48.35 | 46.95 | 47.79 | +1.58 | +3.42% | 691,300 |
| Sep 21, 2026 | 46.60 | 46.60 | 45.08 | 46.21 | +0.10 | +0.22% | 563,100 |
| Sep 18, 2026 | 46.32 | 46.72 | 45.76 | 46.11 | -0.24 | -0.52% | 1,049,000 |
| Sep 17, 2026 | 47.06 | 47.20 | 46.20 | 46.35 | +0.14 | +0.30% | 557,800 |
| Sep 16, 2026 | 45.99 | 46.62 | 45.72 | 46.21 | +0.28 | +0.61% | 568,600 |
| Sep 15, 2026 | 46.97 | 47.02 | 45.89 | 45.93 | -0.77 | -1.65% | 690,600 |
| Sep 14, 2026 | 46.71 | 47.20 | 46.51 | 46.70 | -0.17 | -0.36% | 495,400 |
| Sep 11, 2026 | 47.06 | 47.50 | 46.65 | 46.87 | +0.57 | +1.23% | 476,500 |
| Sep 10, 2026 | 46.69 | 47.00 | 46.07 | 46.30 | -0.99 | -2.09% | 783,500 |
| Sep 9, 2026 | 48.00 | 48.22 | 47.13 | 47.29 | -0.94 | -1.95% | 492,600 |
| Sep 8, 2026 | 49.19 | 49.19 | 47.99 | 48.23 | -1.43 | -2.88% | 445,200 |
| Sep 4, 2026 | 48.00 | 49.74 | 47.98 | 49.66 | +1.43 | +2.96% | 369,500 |
| Sep 3, 2026 | 49.08 | 49.22 | 48.05 | 48.23 | -0.12 | -0.25% | 593,300 |
| Sep 2, 2026 | 47.73 | 49.20 | 47.50 | 48.35 | +0.89 | +1.88% | 503,100 |
| Sep 1, 2026 | 47.76 | 48.39 | 47.18 | 47.46 | -0.97 | -2.00% | 391,000 |
| Aug 31, 2026 | 48.96 | 48.96 | 47.66 | 48.43 | -0.70 | -1.42% | 1,277,700 |
| Aug 28, 2026 | 49.55 | 50.01 | 48.98 | 49.13 | -0.83 | -1.66% | 346,000 |
| Aug 27, 2026 | 49.27 | 50.27 | 49.27 | 49.96 | +0.04 | +0.08% | 439,800 |
| Aug 26, 2026 | 50.00 | 50.34 | 49.21 | 49.92 | -0.02 | -0.04% | 546,800 |
| Aug 25, 2026 | 49.65 | 49.98 | 48.70 | 49.94 | +0.92 | +1.88% | 347,500 |
| Aug 24, 2026 | 49.28 | 50.01 | 48.95 | 49.02 | -0.21 | -0.43% | 384,100 |
| Aug 21, 2026 | 48.51 | 49.36 | 48.01 | 49.23 | +1.43 | +2.99% | 1,026,000 |
| Aug 20, 2026 | 47.33 | 47.93 | 45.39 | 47.80 | -0.59 | -1.22% | 318,800 |
| Aug 19, 2026 | 48.21 | 49.05 | 47.94 | 48.39 | +0.87 | +1.83% | 337,900 |
| Aug 18, 2026 | 48.02 | 48.65 | 47.48 | 47.52 | -0.80 | -1.66% | 360,200 |
| Aug 17, 2026 | 48.39 | 48.55 | 47.86 | 48.32 | -0.54 | -1.11% | 289,700 |
| Aug 14, 2026 | 49.04 | 49.44 | 48.53 | 48.86 | -0.50 | -1.01% | 233,300 |
65 days, newest first. Daily bars as drawn on the HNI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.