Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy HNI Stock  Free HNI Stock Alerts

HNI (HNI) Stock Chart & Stock Price History

HNI logo
$42.32 -0.12 (-0.28%)
As of 03:59 PM Eastern
Compare

HNI Stock Price Performance

5 Day
Performance
+0.40%
1 Month
Performance
-5.30%
3 Month
Performance
-16.49%
6 Month
Performance
-14.73%
Year-To-Date
Performance
-15.98%
1 Year
Performance
+0.95%
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.

HNI Stock Chart for Wednesday, April, 30, 2025

HNI Chart by TradingView

HNI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$42.47$42.32
-0.35%		$42.40$41.46224,851 shs$1.99 billion
04/29/2025$42.02$42.47
+1.07%		$42.64$41.85204,453 shs$2.00 billion
04/28/2025$42.15$42.02
-0.31%		$42.56$41.65241,823 shs$1.98 billion
04/25/2025$42.32$42.15
-0.39%		$42.20$41.63151,344 shs$1.98 billion
04/24/2025$41.43$42.32
+2.14%		$42.41$41.16197,804 shs$1.99 billion
04/23/2025$41.17$41.43
+0.63%		$42.75$41.28193,136 shs$1.95 billion
04/22/2025$40.56$41.17
+1.50%		$41.25$40.28255,162 shs$1.94 billion
04/21/2025$41.15$40.56
-1.44%		$40.87$40.05226,992 shs$1.91 billion
04/18/2025$41.15$41.15$41.75$40.86213,029 shs$1.93 billion
04/17/2025$41.05$41.15
+0.25%		$41.75$40.86213,029 shs$1.93 billion
04/16/2025$41.76$41.05
-1.71%		$42.09$40.67216,948 shs$1.93 billion
04/15/2025$42.11$41.76
-0.82%		$43.26$41.44216,529 shs$1.96 billion
04/14/2025$42.14$42.11
-0.08%		$42.72$41.45271,737 shs$1.98 billion
04/11/2025$41.86$42.14
+0.69%		$42.52$40.94345,873 shs$1.98 billion
04/10/2025$43.25$41.86
-3.23%		$42.89$40.96320,751 shs$1.97 billion
04/09/2025$40.29$43.25
+7.36%		$43.76$39.76411,803 shs$2.03 billion
04/09/2025$40.29$43.25
+7.36%		$43.76$39.76411,803 shs$2.03 billion
04/08/2025$41.16$40.29
-2.14%		$42.37$40.00441,040 shs$1.89 billion
04/08/2025$41.16$40.29
-2.14%		$42.37$40.00441,040 shs$1.89 billion
04/07/2025$42.17$41.16
-2.38%		$43.39$40.53537,779 shs$1.94 billion
04/04/2025$42.77$42.17
-1.40%		$42.57$40.78414,691 shs$1.98 billion
04/03/2025$45.39$42.77
-5.78%		$43.70$42.29312,621 shs$2.01 billion
04/02/2025$44.75$45.39
+1.42%		$45.44$44.12252,195 shs$2.13 billion
04/01/2025$44.34$44.75
+0.93%		$44.96$43.72242,996 shs$2.10 billion
03/31/2025$44.69$44.34
-0.78%		$44.68$43.80257,605 shs$2.08 billion
Related Companies

This page (NYSE:HNI) was last updated on 4/30/2025 by MarketBeat.com Staff
From Our Partners
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
China’s next move could destroy U.S. tech
The U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...
Investors Alley | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
🥾⛏️👷‍♂️ What I Learned From Numerous Mine Visits...
Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...
Golden Portfolio | Sponsored