HNI (HNI) Stock Chart & Stock Price History $46.22 +0.69 (+1.52%) Closing price 03:59 PM EasternExtended Trading$46.20 -0.03 (-0.06%) As of 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock HNI Stock Price Performance The HNI (HNI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 11.26%, with a year-to-date return of -8.23%. In the past month, the stock has increased 1.84%, reflecting recent market activity. As of the latest close, HNI traded at $45.49 with a market cap of $2.08 billion and volume of 832,302 shares. Five years ago, the stock traded at $31.37, representing a 47.35% increase over that period. At the time, it had a market cap of $1.39 billion and a volume of 137,685 shares. Receive HNI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HNI and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+2.80%1 Month Performance+1.84%3 Month Performance-1.59%Year-To-Date Performance-8.23%1 Year Performance-11.26%5 Year Performance+47.35% HNI Stock Chart for Thursday, September, 4, 2025 HNI Chart by TradingView HNI Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/03/2025$44.96$45.49+1.18%$45.53$44.67832,302 shs$2.08 billion09/02/2025$44.96$44.96-0.01%$44.98$44.13695,149 shs$2.06 billion09/01/2025$44.96$44.96$45.41$44.70424,811 shs$2.06 billion08/29/2025$44.97$44.96-0.01%$45.41$44.70424,811 shs$2.06 billion08/28/2025$44.93$44.97+0.09%$45.18$44.34565,970 shs$2.06 billion08/27/2025$44.74$44.93+0.41%$44.96$44.35650,031 shs$2.06 billion08/26/2025$44.43$44.74+0.70%$45.09$44.24829,774 shs$2.05 billion08/25/2025$44.84$44.43-0.90%$45.01$44.40885,030 shs$2.04 billion08/22/2025$43.45$44.84+3.19%$45.13$43.351.01 million shs$2.05 billion08/21/2025$44.01$43.45-1.27%$44.00$43.37912,886 shs$1.99 billion Get the Latest News and Ratings for HNI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HNI and its competitors with MarketBeat's FREE daily newsletter. 08/20/2025$44.15$44.01-0.32%$44.51$43.89803,084 shs$2.02 billion08/19/2025$43.54$44.15+1.40%$44.41$43.67522,777 shs$2.02 billion08/18/2025$43.98$43.54-1.00%$44.50$43.47561,530 shs$1.99 billion08/15/2025$44.26$43.98-0.64%$44.45$43.67444,288 shs$2.01 billion08/14/2025$45.05$44.26-1.75%$44.74$43.91636,942 shs$2.03 billion08/13/2025$44.54$45.05+1.15%$45.36$44.42762,448 shs$2.06 billion08/12/2025$43.13$44.54+3.28%$44.69$43.39914,070 shs$2.04 billion08/11/2025$43.08$43.13+0.11%$43.87$42.39730,497 shs$1.98 billion08/08/2025$43.38$43.08-0.68%$43.93$42.801.01 million shs$1.97 billion08/07/2025$43.77$43.38-0.91%$44.44$43.321.05 million shs$1.99 billion08/06/2025$44.07$43.77-0.67%$44.76$43.201.16 million shs$2.01 billion08/05/2025$45.39$44.07-2.90%$45.54$42.532.20 million shs$2.02 billion08/04/2025$50.55$45.39-10.21%$48.04$40.053.69 million shs$2.08 billion Related Companies MLKN Stock Price Chart FUL Stock Price Chart MSA Stock Price Chart PBI Stock Price Chart SCS Stock Price Chart TILE Stock Price Chart ACCO Stock Price Chart NL Stock Price Chart AVY Stock Price Chart DLX Stock Price Chart Receive HNI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HNI and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HNI) was last updated on 9/4/2025 by MarketBeat.com Staff From Our PartnersMusk Warns. Trump Acts. Your Retirement May Depend on ItWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | SponsoredCapital Gains Tax Strategies for SeniorsCapital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...SmartAsset | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredFree: The Crypto Summit That Could Change Your Life27 industry leaders share urgent market intel (free access)... For a very limited time, you can claim your ...Crypto 101 Media | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredDid you spot this in the Oval Office last week?When Tim Cook stood in the Oval Office last week, all eyes were on the "unique 24K gold gift" he presented to ...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HNI Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share HNI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
