HNI
HNI (HNI)
NYSE
$39.94+$0.23 (+0.58%)
Price as of Jul 14, 2026 12:42 PM EDT
  • $2.9B
    Market Cap
  • -21.02%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +19.97%
    Low Price$32.41
    High Price$41.43
  • 3 Months
    +14.00%
    Low Price$29.25
    High Price$41.43
  • 1 Year
    -21.02%
    Low Price$29.25
    High Price$52.55
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
32.94
33.10
31.81
32.11
-2.84%
814,346
04/01/2026
33.38
33.53
32.92
33.05
+0.09%
687,573
03/31/2026
32.84
33.54
32.23
33.02
+1.77%
824,340
03/30/2026
34.36
34.42
32.42
32.45
-4.57%
690,157
03/27/2026
34.46
34.79
33.97
34.00
-2.36%
607,819
03/26/2026
35.80
36.22
34.79
34.82
-4.40%
834,159
03/25/2026
36.46
36.59
35.52
36.42
+0.99%
647,926
03/24/2026
35.88
36.44
35.09
36.07
-0.49%
756,987
03/23/2026
34.45
36.57
34.35
36.25
+7.83%
1,106,610
03/20/2026
34.21
34.28
33.35
33.62
-1.51%
1,996,194
03/19/2026
34.61
34.79
33.84
34.13
-2.29%
943,058
03/18/2026
36.43
36.64
34.89
34.93
-4.93%
1,024,009
03/17/2026
39.36
39.50
36.69
36.74
-5.97%
1,183,274
03/16/2026
40.42
40.47
39.04
39.07
-2.44%
930,901
03/13/2026
40.43
40.90
39.13
40.05
+0.10%
1,481,672
03/12/2026
39.75
40.40
39.57
40.01
-0.91%
1,004,368
03/11/2026
39.68
40.46
39.41
40.38
+0.99%
630,298
03/10/2026
40.72
41.07
39.93
39.98
-2.27%
830,194
03/09/2026
40.35
41.15
39.36
40.91
-0.17%
1,369,290
03/06/2026
41.31
41.65
40.18
40.98
-2.61%
1,250,136
03/05/2026
42.38
42.86
41.59
42.08
-1.73%
630,086
03/04/2026
43.30
43.30
42.47
42.82
-0.85%
908,358
03/03/2026
43.19
43.59
42.79
43.19
-2.37%
860,153
03/02/2026
43.50
44.33
43.18
44.24
+0.25%
1,074,989
03/02/2026
$0.34 Dividend
02/27/2026
44.54
45.17
43.09
44.13
-1.30%
921,539
02/26/2026
45.36
46.90
44.35
44.71
-1.17%
1,170,981
02/25/2026
45.88
46.46
43.09
45.24
-5.11%
1,521,381
02/25/2026
$0.83 Earnings
02/24/2026
48.29
48.78
47.32
47.67
-0.96%
791,656