HNI
HNI (HNI)
NYSE
$48.73-$0.50 (-1.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.5B
    Market Cap
  • 12.71%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +20.40%
    Low Price$41.62
    High Price$49.70
  • 3 Months
    +61.25%
    Low Price$30.10
    High Price$49.70
  • 1 Year
    +12.71%
    Low Price$28.93
    High Price$51.58
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
48.51
49.36
48.01
49.23
+2.99%
1,026,042
08/20/2026
47.33
47.93
45.39
47.80
-1.22%
318,834
08/19/2026
48.21
49.05
47.94
48.39
+1.83%
337,896
08/18/2026
48.02
48.65
47.48
47.52
-1.66%
360,235
08/17/2026
48.39
48.55
47.86
48.32
-1.11%
289,705
08/14/2026
49.04
49.44
48.53
48.86
-1.01%
233,320
08/13/2026
49.83
50.16
49.06
49.36
+0.24%
430,964
08/12/2026
49.40
49.74
48.16
49.24
-0.57%
392,306
08/11/2026
49.03
50.41
49.03
49.52
+1.08%
382,203
08/10/2026
50.00
50.22
47.48
48.99
-1.43%
394,477
08/07/2026
49.00
50.36
48.52
49.70
+1.66%
629,190
08/06/2026
48.68
48.96
48.03
48.89
+0.60%
414,591
08/05/2026
48.20
48.96
47.86
48.60
+0.33%
578,457
08/04/2026
47.15
48.71
47.10
48.44
+1.66%
980,847
08/03/2026
45.91
48.11
45.91
47.65
+5.87%
850,496
07/31/2026
43.00
45.16
42.14
45.01
+3.28%
1,227,142
07/30/2026
44.21
46.32
43.49
43.58
+1.87%
983,049
07/30/2026
$1.27 Earnings
07/29/2026
43.65
43.85
42.46
42.78
-2.99%
629,052
07/28/2026
43.59
44.53
43.57
44.10
+2.68%
538,179
07/27/2026
42.32
43.58
42.02
42.95
+3.20%
647,640
07/24/2026
40.75
42.18
40.72
41.62
+2.59%
644,643
07/23/2026
40.65
41.16
40.18
40.57
-1.58%
790,389
07/22/2026
41.38
41.76
40.99
41.22
+0.81%
491,309
07/21/2026
41.16
41.48
40.61
40.89
-0.97%
510,467
07/20/2026
41.73
42.39
41.10
41.29
-1.05%
665,061
07/17/2026
41.89
43.05
40.50
41.73
-1.07%
498,109
07/16/2026
40.83
42.89
40.62
42.18
+4.28%
628,553
07/15/2026
39.65
41.49
39.62
40.45
+1.91%
432,190
07/14/2026
39.87
40.42
39.11
39.69
-0.05%
342,904
07/13/2026
40.15
40.50
39.36
39.71
-0.60%
438,736
07/10/2026
39.31
40.38
39.31
39.95
+2.38%
313,009
07/09/2026
38.70
39.81
38.32
39.02
+0.98%
473,072
07/08/2026
39.74
39.87
37.93
38.64
-4.07%
761,486
07/07/2026
41.81
42.24
40.04
40.28
-2.61%
630,826
07/06/2026
41.28
41.90
40.38
41.36
-0.17%
414,123
07/02/2026
41.00
41.46
40.28
41.43
+1.94%
558,853
07/01/2026
40.50
40.92
40.28
40.64
+0.57%
836,935
06/30/2026
39.64
40.72
39.20
40.41
+1.28%
796,897
06/29/2026
39.04
40.17
38.31
39.90
+0.73%
1,016,098
06/26/2026
38.81
39.96
38.54
39.61
+1.30%
2,684,417
06/25/2026
37.62
40.62
37.62
39.10
+4.74%
1,070,918
06/24/2026
34.61
37.36
34.29
37.33
+8.99%
859,684
06/23/2026
34.07
34.94
33.94
34.25
+0.26%
657,976
06/22/2026
34.52
34.91
33.88
34.16
-2.01%
929,039
06/18/2026
32.64
35.25
32.64
34.86
+7.56%
1,382,674
06/17/2026
32.67
34.30
32.02
32.41
-1.16%
1,129,865
06/16/2026
32.94
33.43
32.40
32.79
+0.46%
610,928
06/15/2026
33.58
34.44
32.56
32.64
-1.39%
647,790
06/12/2026
33.36
34.20
33.01
33.10
-0.06%
581,366
06/11/2026
31.80
33.34
31.59
33.12
+4.05%
620,560
06/10/2026
32.85
33.44
31.79
31.83
-2.60%
702,247
06/09/2026
31.76
32.78
31.60
32.68
+4.18%
736,975
06/08/2026
31.06
32.13
31.06
31.37
+0.74%
598,536
06/05/2026
30.07
31.26
30.07
31.14
+3.46%
629,576
06/04/2026
30.69
31.04
29.87
30.10
-0.23%
558,524
06/03/2026
30.41
30.62
29.67
30.17
-1.89%
700,602
06/02/2026
30.62
31.41
30.60
30.75
-1.09%
564,041
06/01/2026
30.37
31.28
29.73
31.09
-0.32%
957,853
05/29/2026
31.29
31.47
30.76
31.19
-0.70%
697,927
05/29/2026
$0.35 Dividend
05/28/2026
30.92
31.50
30.72
31.41
+0.47%
396,107
05/27/2026
31.24
31.73
30.92
31.26
+0.80%
569,908
05/26/2026
30.53
31.20
30.50
31.01
+2.15%
657,926
05/22/2026
30.60
30.87
30.10
30.36
-0.55%
470,367
05/21/2026
29.58
30.75
29.08
30.53
+1.41%
600,697
05/20/2026
28.96
30.16
28.61
30.10
+4.07%
715,870
05/19/2026
30.06
30.15
28.91
28.93
-3.02%
573,957
05/18/2026
29.73
30.41
29.57
29.83
+0.87%
712,353
05/15/2026
31.23
31.48
29.56
29.57
-5.32%
739,899
05/14/2026
31.26
31.81
31.00
31.23
+1.67%
778,646
05/13/2026
31.45
31.45
30.14
30.72
-1.86%
959,654
05/12/2026
32.08
32.14
31.03
31.30
-2.44%
886,904
05/11/2026
33.13
33.17
31.61
32.08
-3.48%
724,270
05/08/2026
34.43
34.55
33.22
33.24
-3.14%
1,303,129
05/07/2026
33.21
35.29
33.13
34.32
+4.24%
1,348,318
05/06/2026
34.78
35.50
32.16
32.92
-8.11%
1,428,456
05/06/2026
$0.34 Earnings
05/05/2026
35.76
36.71
35.73
35.83
+0.98%
688,145
05/04/2026
36.68
36.89
35.28
35.48
-4.17%
598,223
05/01/2026
36.36
37.17
35.92
37.03
+2.46%
629,540
04/30/2026
35.81
36.38
35.61
36.14
+0.36%
558,677
04/29/2026
37.27
37.52
35.34
36.01
-3.91%
580,384
04/28/2026
37.42
37.55
36.60
37.47
+0.64%
425,152
04/27/2026
37.29
37.57
36.99
37.24
-0.13%
689,027
04/24/2026
36.76
37.31
36.43
37.28
+1.32%
340,579
04/23/2026
36.91
37.45
36.22
36.80
0.00%
396,273
04/22/2026
37.15
37.36
36.52
36.80
-0.24%
343,051
04/21/2026
37.50
38.22
36.73
36.89
-1.45%
470,181
04/20/2026
37.35
37.91
37.19
37.43
-0.24%
526,074
04/17/2026
36.13
37.86
35.75
37.52
+6.16%
808,607
04/16/2026
35.57
36.14
35.17
35.35
-0.47%
488,768
04/15/2026
35.73
35.95
35.32
35.51
-0.97%
530,564
04/14/2026
34.77
36.21
34.57
35.86
+2.95%
556,313
04/13/2026
34.39
34.85
33.90
34.83
+0.86%
481,034
04/10/2026
34.58
34.72
34.17
34.54
+0.09%
406,693
04/09/2026
33.78
34.98
33.78
34.51
+0.84%
523,494
04/08/2026
33.43
34.74
33.38
34.22
+7.05%
1,289,701
04/07/2026
31.50
32.10
31.39
31.96
+0.65%
676,670
04/06/2026
31.67
32.37
31.06
31.76
-1.11%
666,551