HNI (HNI) Stock Chart & Stock Price History $45.79 -0.77 (-1.65%) Closing price 10/7/2025 03:59 PM EasternExtended Trading$45.79 0.00 (0.00%) As of 10/7/2025 07:20 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 13.08%, with a year-to-date return of -9.09%. In the past month, the stock has decreased 2.63%, reflecting recent market activity. As of the latest close, HNI traded at $45.79 with a market cap of $2.10 billion and volume of 517,359 shares. Five years ago, the stock traded at $34.83, representing a 31.47% increase over that period. At the time, it had a market cap of $1.49 billion and a volume of 98,177 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-2.48%1 Month Performance-2.63%3 Month Performance-10.69%Year-To-Date Performance-9.09%1 Year Performance-13.08%5 Year Performance+31.47% HNI Stock Chart for Wednesday, October, 8, 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 Capitalization10/07/2025$46.61$45.79-1.76%$46.90$45.61517,359 shs$2.10 billion10/06/2025$46.96$46.61-0.74%$47.05$46.19449,686 shs$2.13 billion10/03/2025$47.13$46.96-0.36%$47.72$46.89413,071 shs$2.15 billion10/02/2025$46.58$47.13+1.17%$47.18$46.37651,633 shs$2.16 billion10/01/2025$46.87$46.58-0.62%$46.90$45.39667,862 shs$2.13 billion09/30/2025$46.52$46.87+0.75%$47.04$46.29716,191 shs$2.15 billion09/29/2025$46.06$46.52+1.00%$46.54$45.721.01 million shs$2.13 billion09/26/2025$44.84$46.06+2.73%$46.13$44.56931,056 shs$2.11 billion09/25/2025$44.51$44.84+0.74%$44.97$44.15726,159 shs$2.05 billion09/24/2025$45.44$44.51-2.05%$45.59$43.83927,610 shs$2.04 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. 09/23/2025$45.48$45.44-0.08%$46.19$45.35701,673 shs$2.08 billion09/22/2025$45.51$45.48-0.06%$45.74$45.10607,277 shs$2.08 billion09/19/2025$45.85$45.51-0.75%$46.25$45.221.39 million shs$2.08 billion09/18/2025$44.77$45.85+2.41%$45.89$44.80703,760 shs$2.10 billion09/17/2025$45.45$44.77-1.50%$46.03$44.31540,460 shs$2.05 billion09/16/2025$45.40$45.45+0.11%$45.55$44.83572,246 shs$2.08 billion09/15/2025$45.19$45.40+0.47%$45.97$45.20538,864 shs$2.08 billion09/12/2025$46.09$45.19-1.96%$45.85$45.15643,763 shs$2.07 billion09/11/2025$44.82$46.09+2.83%$46.09$44.94574,984 shs$2.11 billion09/10/2025$45.56$44.82-1.62%$45.44$44.63917,415 shs$2.05 billion09/09/2025$47.03$45.56-3.12%$47.22$45.49708,009 shs$2.09 billion09/08/2025$46.62$47.03+0.88%$47.23$46.08714,632 shs$2.15 billion Related Companies MLKN Stock Price Chart UFPI Stock Price Chart FUL Stock Price Chart MSA Stock Price Chart SCS Stock Price Chart PBI Stock Price Chart TILE Stock Price Chart ACCO Stock Price Chart NL Stock Price Chart AVY 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 10/8/2025 by MarketBeat.com Staff From Our PartnersBuy UBER immediatelyBULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...Chaikin Analytics | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGet my No. 1 gold stock nowGold recently broke past $3,800 per ounce – setting yet another new all-time high. And Wall Street banks sa...Stansberry Research | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredU.S. Government Blocked NVIDIA’s Buyout… Here’s WhyThe U.S. government doesn't normally block billion-dollar tech deals. But when NVIDIA tried to acquire this...Behind the Markets | Sponsored2013 miner reveals his trading systemWhile everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | 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.
