Free Trial

HNI (HNI) Stock Chart & Stock Price History

HNI logo
$46.56 -0.73 (-1.53%)
As of 11:20 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

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 increased 2.73%, with a year-to-date return of -7.57%. In the past month, the stock has increased 14.78%, reflecting recent market activity.

As of the latest close, HNI traded at $47.23 with a market cap of $2.20 billion and volume of 219,648 shares. Five years ago, the stock traded at $23.79, representing a 95.69% increase over that period. At the time, it had a market cap of $983.02 million and a volume of 180,300 shares.

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.

5 Day
Performance
-2.88%
1 Month
Performance
+14.78%
3 Month
Performance
-0.36%
Year-To-Date
Performance
-7.57%
1 Year
Performance
+2.73%
5 Year
Performance
+95.69%

HNI Stock Chart for Wednesday, May, 21, 2025

HNI Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2025$47.76$47.23
-1.11%
$47.56$47.04219,648 shs$2.20 billion
05/19/2025$47.94$47.76
-0.37%
$47.83$47.18233,847 shs$2.22 billion
05/16/2025$47.71$47.94
+0.47%
$48.26$47.76310,648 shs$2.23 billion
05/15/2025$47.60$47.71
+0.23%
$47.79$47.33221,036 shs$2.22 billion
05/14/2025$48.72$47.60
-2.30%
$48.65$47.42267,766 shs$2.22 billion
05/13/2025$48.89$48.72
-0.35%
$49.47$48.60253,858 shs$2.27 billion
05/12/2025$47.71$48.89
+2.47%
$50.74$48.50420,551 shs$2.28 billion
05/09/2025$46.35$47.71
+2.93%
$47.84$45.92674,977 shs$2.24 billion
05/08/2025$43.82$46.35
+5.77%
$47.10$44.15479,219 shs$2.18 billion
05/07/2025$43.40$43.82
+0.98%
$45.06$42.50805,487 shs$2.06 billion
05/06/2025$43.17$43.40
+0.52%
$43.47$42.47471,435 shs$2.04 billion
05/05/2025$43.77$43.17
-1.37%
$43.75$43.06254,311 shs$2.03 billion
05/02/2025$42.32$43.77
+3.43%
$43.86$42.50223,960 shs$2.06 billion
05/01/2025$42.32$42.32
-0.01%
$42.78$42.12150,547 shs$1.99 billion
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

This page (NYSE:HNI) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners