Free Trial

HNI (HNI) Stock Chart & Stock Price History

→ Watch this FREE trading tutorial while it’s still available (From InvestorPlace) (Ad)
Free HNI Stock Alerts
$44.28
+0.09 (+0.20%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HNI Stock Price Performance

5 Day
Performance
+2.15%
1 Month
Performance
+1.07%
3 Month
Performance
+7.79%
6 Month
Performance
+16.07%
Year-To-Date
Performance
+5.86%
1 Year
Performance
+75.57%
Receive HNI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HNI and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HNI Stock Chart for Tuesday, May, 7, 2024

HNI Chart by TradingView

HNI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$44.19$44.28
+0.20%		$45.06$44.28254,281 shs$2.09 billion
05/03/2024$43.35$44.19
+1.94%		$44.20$43.58214,338 shs$2.09 billion
05/02/2024$41.87$43.35
+3.53%		$43.35$42.27243,730 shs$2.05 billion
05/01/2024$41.92$41.87
-0.12%		$42.67$41.67301,454 shs$1.98 billion
04/30/2024$43.01$41.92
-2.52%		$43.05$41.49398,961 shs$1.98 billion
04/29/2024$42.50$43.01
+1.19%		$43.41$41.08432,730 shs$2.03 billion
04/26/2024$42.21$42.49
+0.66%		$42.83$42.36187,911 shs$2.01 billion
04/25/2024$42.70$42.21
-1.15%		$42.48$41.97155,678 shs$2.00 billion
04/24/2024$43.33$42.70
-1.45%		$43.37$42.55200,973 shs$2.02 billion
04/23/2024$42.84$43.33
+1.14%		$43.42$42.82165,195 shs$2.05 billion
04/22/2024$42.14$42.84
+1.66%		$43.03$42.20148,354 shs$2.03 billion
04/19/2024$41.29$42.17
+2.13%		$42.21$41.17204,990 shs$1.99 billion
04/18/2024$41.09$41.29
+0.49%		$41.81$41.24166,618 shs$1.95 billion
04/17/2024$41.26$41.09
-0.41%		$41.66$41.07141,360 shs$1.94 billion
04/16/2024$41.53$41.26
-0.65%		$41.59$40.95143,822 shs$1.95 billion
04/15/2024$42.13$41.53
-1.42%		$42.62$41.22297,577 shs$1.96 billion
04/12/2024$42.22$42.14
-0.19%		$42.67$41.73132,901 shs$1.99 billion
04/11/2024$41.93$42.22
+0.69%		$42.44$41.84151,334 shs$2.00 billion
04/10/2024$43.67$41.93
-3.98%		$42.76$41.73190,622 shs$1.98 billion
04/09/2024$43.89$43.67
-0.50%		$44.02$43.35103,480 shs$2.07 billion
04/08/2024$43.81$43.89
+0.18%		$44.05$43.67146,010 shs$2.08 billion
04/05/2024$43.96$43.81
-0.34%		$44.13$43.56162,352 shs$2.07 billion
04/04/2024$44.30$43.96
-0.77%		$44.74$43.90189,370 shs$2.08 billion
04/03/2024$44.07$44.30
+0.52%		$44.67$43.97125,319 shs$2.09 billion
04/02/2024$44.06$44.07
+0.03%		$44.16$43.64341,645 shs$2.08 billion
04/01/2024$45.13$44.06
-2.38%		$45.22$43.98197,073 shs$2.08 billion
03/29/2024$45.14$45.13
-0.02%		$45.47$44.49259,121 shs$2.13 billion
03/28/2024$45.13$45.14
+0.02%		$45.42$44.78259,121 shs$2.13 billion
03/27/2024$44.69$45.13
+0.98%		$45.31$44.96164,716 shs$2.13 billion
03/26/2024$44.60$44.69
+0.21%		$44.92$44.56159,448 shs$2.11 billion
03/25/2024$44.46$44.60
+0.30%		$44.88$44.49147,662 shs$2.11 billion
03/22/2024$44.81$44.46
-0.77%		$44.88$44.30150,890 shs$2.10 billion
03/21/2024$44.73$44.81
+0.18%		$45.20$44.30245,733 shs$2.10 billion
03/20/2024$44.13$44.73
+1.35%		$44.82$43.80208,247 shs$2.10 billion
03/19/2024$43.58$44.13
+1.27%		$44.18$43.18291,199 shs$2.07 billion
03/18/2024$43.72$43.58
-0.33%		$44.21$43.41404,967 shs$2.04 billion
03/15/2024$43.16$43.73
+1.32%		$43.76$42.851.10 million shs$2.05 billion
03/14/2024$43.05$43.16
+0.26%		$43.29$42.60477,913 shs$2.02 billion
03/13/2024$42.01$43.05
+2.48%		$43.06$42.04428,709 shs$2.02 billion
03/12/2024$42.38$42.01
-0.87%		$42.28$41.81271,812 shs$1.97 billion
Do NOT read if you believe in “woke” politics (Ad)

I have to warn you, however: This CEO of a publicly traded company is not afraid to mince words. Many on Wall Street have refused to work with him.

Everything you need to know is posted on our website here.
03/11/2024$43.19$42.38
-1.88%		$43.06$42.04244,425 shs$1.99 billion
03/08/2024$43.05$43.19
+0.33%		$43.63$42.90182,379 shs$2.03 billion
03/07/2024$42.72$43.05
+0.77%		$43.33$42.95249,344 shs$2.02 billion
03/06/2024$42.65$42.72
+0.16%		$43.30$42.40309,861 shs$2.00 billion
03/05/2024$43.63$42.65
-2.25%		$43.74$42.60282,429 shs$2.00 billion
03/04/2024$43.89$43.63
-0.59%		$44.24$43.49248,894 shs$2.05 billion
03/01/2024$44.81$43.91
-2.01%		$44.79$43.62379,550 shs$2.06 billion
02/29/2024$43.54$44.81
+2.93%		$44.92$43.84399,928 shs$2.09 billion
02/28/2024$43.84$43.54
-0.70%		$44.08$43.31188,703 shs$2.03 billion
02/27/2024$43.08$43.84
+1.76%		$44.20$43.33314,026 shs$2.04 billion
02/26/2024$43.09$43.08
-0.02%		$43.45$42.10464,597 shs$2.01 billion
02/23/2024$42.49$43.07
+1.37%		$43.09$42.03396,788 shs$2.01 billion
02/22/2024$42.85$42.49
-0.84%		$43.77$41.93431,245 shs$1.98 billion
02/21/2024$43.28$42.85
-0.99%		$43.21$42.75313,816 shs$2.00 billion
02/20/2024$43.53$43.28
-0.57%		$43.64$42.75378,520 shs$2.02 billion
02/19/2024$43.53$43.53$43.79$43.34265,800 shs$2.03 billion
02/16/2024$43.97$43.56
-0.94%		$43.79$43.34265,864 shs$2.03 billion
02/15/2024$42.73$43.97
+2.90%		$44.10$43.02281,284 shs$2.05 billion
02/14/2024$41.32$42.73
+3.41%		$42.73$41.80501,088 shs$1.99 billion
02/13/2024$43.15$41.32
-4.24%		$42.30$41.15247,915 shs$1.92 billion
02/12/2024$42.53$43.15
+1.46%		$43.47$42.62228,241 shs$2.01 billion
02/09/2024$42.11$42.56
+1.07%		$42.64$41.97202,769 shs$1.98 billion
02/08/2024$41.08$42.11
+2.51%		$42.12$41.02172,740 shs$1.96 billion
02/07/2024$40.71$41.08
+0.91%		$41.10$40.53155,793 shs$1.91 billion
02/06/2024$40.53$40.71
+0.46%		$41.04$40.50168,889 shs$1.89 billion

Related Companies:
This page (NYSE:HNI) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics