HNI
HNI (HNI)
NYSE
$46.89+$0.07 (+0.15%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $3.4B
    Market Cap
  • 3.24%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -3.16%
    Low Price$45.32
    High Price$49.66
  • 3 Months
    +13.81%
    Low Price$38.37
    High Price$49.61
  • 1 Year
    +3.24%
    Low Price$28.73
    High Price$51.22
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
47.83
48.33
46.54
46.82
+0.19%
516,935
10/01/2026
45.28
47.14
44.80
46.73
+3.11%
532,208
09/30/2026
46.70
46.81
45.30
45.32
-2.85%
638,861
09/29/2026
46.92
47.20
46.28
46.65
-0.45%
408,025
09/28/2026
46.81
47.48
46.63
46.86
-0.74%
599,595
09/25/2026
46.62
47.65
46.11
47.21
+1.14%
522,818
09/24/2026
47.02
47.25
45.94
46.68
-1.02%
514,989
09/23/2026
47.40
47.98
46.34
47.16
-1.32%
597,833
09/22/2026
47.13
48.35
46.95
47.79
+3.42%
691,483
09/21/2026
46.60
46.60
45.08
46.21
+0.22%
563,120
09/18/2026
46.32
46.72
45.76
46.11
-0.52%
1,049,011
09/17/2026
47.06
47.20
46.20
46.35
+0.30%
557,832
09/16/2026
45.99
46.62
45.72
46.21
+0.61%
568,608
09/15/2026
46.97
47.02
45.89
45.93
-1.65%
690,621
09/14/2026
46.71
47.20
46.51
46.70
-0.36%
495,439
09/11/2026
47.06
47.50
46.65
46.87
+1.23%
476,487
09/10/2026
46.69
47.00
46.07
46.30
-2.09%
783,532
09/09/2026
48.00
48.22
47.13
47.29
-1.95%
492,567
09/08/2026
49.19
49.19
47.99
48.23
-2.88%
445,180
09/04/2026
48.00
49.74
47.98
49.66
+2.96%
369,467
09/03/2026
49.08
49.22
48.05
48.23
-0.25%
593,549
09/02/2026
47.73
49.20
47.50
48.35
+1.88%
503,101
09/01/2026
47.76
48.39
47.18
47.46
-2.00%
390,967
08/31/2026
48.96
48.96
47.66
48.43
-1.42%
1,277,838
08/28/2026
49.55
50.01
48.98
49.13
-0.97%
345,993
08/28/2026
$0.35 Dividend
08/27/2026
48.92
49.92
48.92
49.61
+0.08%
439,830
08/26/2026
49.65
49.99
48.86
49.57
-0.04%
546,797
08/25/2026
49.30
49.63
48.36
49.59
+1.88%
347,486
08/24/2026
48.93
49.66
48.61
48.68
-0.43%
384,079
08/21/2026
48.17
49.01
47.67
48.89
+2.99%
1,026,042
08/20/2026
47.00
47.59
45.07
47.47
-1.22%
318,834
08/19/2026
47.87
48.71
47.60
48.05
+1.83%
337,896
08/18/2026
47.68
48.31
47.15
47.19
-1.66%
360,235
08/17/2026
48.05
48.21
47.52
47.98
-1.11%
289,705
08/14/2026
48.70
49.09
48.19
48.52
-1.01%
233,320
08/13/2026
49.48
49.81
48.72
49.01
+0.24%
430,964
08/12/2026
49.05
49.39
47.82
48.90
-0.57%
392,306
08/11/2026
48.69
50.06
48.69
49.17
+1.08%
382,203
08/10/2026
49.65
49.87
47.15
48.65
-1.43%
394,477
08/07/2026
48.66
50.01
48.18
49.35
+1.66%
629,190
08/06/2026
48.34
48.62
47.69
48.55
+0.60%
414,591
08/05/2026
47.86
48.62
47.52
48.26
+0.33%
578,457
08/04/2026
46.82
48.37
46.77
48.10
+1.66%
980,847
08/03/2026
45.59
47.77
45.59
47.32
+5.87%
850,496
07/31/2026
42.70
44.84
41.84
44.69
+3.28%
1,227,142
07/30/2026
43.90
46.00
43.19
43.27
+1.87%
983,049
07/30/2026
$1.27 Earnings
07/29/2026
43.34
43.54
42.16
42.48
-2.99%
629,052
07/28/2026
43.28
44.22
43.26
43.79
+2.68%
538,179
07/27/2026
42.02
43.27
41.73
42.65
+3.20%
647,640
07/24/2026
40.46
41.88
40.43
41.33
+2.59%
644,643
07/23/2026
40.37
40.87
39.90
40.29
-1.58%
790,389
07/22/2026
41.09
41.47
40.70
40.93
+0.81%
491,309
07/21/2026
40.87
41.19
40.33
40.60
-0.97%
510,467
07/20/2026
41.44
42.09
40.81
41.00
-1.05%
665,061
07/17/2026
41.60
42.75
40.22
41.44
-1.07%
498,109
07/16/2026
40.54
42.59
40.33
41.88
+4.28%
628,553
07/15/2026
39.37
41.20
39.34
40.17
+1.91%
432,190
07/14/2026
39.59
40.13
38.84
39.41
-0.05%
342,904
07/13/2026
39.87
40.22
39.08
39.43
-0.60%
438,736
07/10/2026
39.03
40.09
39.03
39.67
+2.38%
313,009
07/09/2026
38.43
39.53
38.05
38.75
+0.98%
473,072
07/08/2026
39.46
39.59
37.66
38.37
-4.07%
761,486
07/07/2026
41.52
41.94
39.75
40.00
-2.61%
630,826
07/06/2026
40.99
41.61
40.10
41.07
-0.17%
414,123
07/02/2026
40.71
41.17
40.00
41.14
+1.94%
558,853
07/01/2026
40.22
40.63
40.00
40.36
+0.57%
836,935
06/30/2026
39.36
40.43
38.93
40.13
+1.28%
796,897
06/29/2026
38.77
39.89
38.04
39.62
+0.73%
1,016,098
06/26/2026
38.54
39.68
38.27
39.33
+1.30%
2,684,417
06/25/2026
37.36
40.34
37.36
38.83
+4.74%
1,070,918
06/24/2026
34.37
37.10
34.05
37.07
+8.99%
859,684
06/23/2026
33.83
34.69
33.70
34.01
+0.26%
657,976
06/22/2026
34.28
34.67
33.64
33.92
-2.01%
929,039
06/18/2026
32.41
35.00
32.41
34.62
+7.56%
1,382,674
06/17/2026
32.44
34.06
31.79
32.18
-1.16%
1,129,865
06/16/2026
32.71
33.19
32.17
32.56
+0.46%
610,928
06/15/2026
33.34
34.20
32.33
32.41
-1.39%
647,790
06/12/2026
33.13
33.96
32.78
32.87
-0.06%
581,366
06/11/2026
31.58
33.11
31.36
32.89
+4.05%
620,560
06/10/2026
32.62
33.21
31.57
31.61
-2.60%
702,247
06/09/2026
31.54
32.55
31.38
32.45
+4.18%
736,975
06/08/2026
30.84
31.90
30.84
31.15
+0.74%
598,536
06/05/2026
29.86
31.04
29.86
30.92
+3.46%
629,576
06/04/2026
30.47
30.82
29.66
29.89
-0.23%
558,524
06/03/2026
30.20
30.40
29.46
29.96
-1.89%
700,602
06/02/2026
30.41
31.19
30.39
30.53
-1.09%
564,041
06/01/2026
30.16
31.06
29.52
30.87
-0.32%
957,853
05/29/2026
31.07
31.24
30.54
30.97
-0.70%
697,927
05/29/2026
$0.35 Dividend
05/28/2026
30.70
31.28
30.51
31.19
+0.47%
396,107
05/27/2026
31.02
31.50
30.70
31.04
+0.80%
569,908
05/26/2026
30.32
30.98
30.29
30.80
+2.15%
657,926
05/22/2026
30.38
30.65
29.89
30.15
-0.55%
470,367
05/21/2026
29.37
30.53
28.87
30.32
+1.41%
600,697
05/20/2026
28.75
29.95
28.41
29.89
+4.07%
715,870
05/19/2026
29.84
29.94
28.71
28.73
-3.02%
573,957
05/18/2026
29.52
30.20
29.36
29.62
+0.87%
712,353
05/15/2026
31.01
31.26
29.35
29.36
-5.32%
739,899