Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free HNI Stock Alerts

HNI (HNI) Stock Chart & Stock Price History

HNI logo
$36.22 +0.34 (+0.95%)
Closing price 03:59 PM Eastern
Extended Trading
$36.20 -0.02 (-0.06%)
As of 04:10 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 Massive. Learn more.
Compare

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 16.10%, with a year-to-date return of -13.84%. In the past month, the stock has increased 11.61%, reflecting recent market activity.

Five years ago, the stock traded at $43.08, representing a 15.92% decrease over that period. At the time, it had a market cap of $1.88 billion and a volume of 172,179 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.85%
1 Month
Performance
+11.61%
3 Month
Performance
-29.59%
Year-To-Date
Performance
-13.84%
1 Year
Performance
-16.10%
5 Year
Performance
-15.92%

HNI Stock Chart for Tuesday, May, 5, 2026

HNI Chart by TradingView

HNI Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$36.40$36.53
+0.38%		$36.79$36.01558,678 shs$2.60 billion
04/29/2026$37.91$36.40
-3.99%		$37.94$35.74580,385 shs$2.59 billion
04/28/2026$37.69$37.91
+0.57%		$37.97$37.01425,152 shs$2.70 billion
04/27/2026$37.72$37.69
-0.06%		$37.99$37.40689,027 shs$2.69 billion
04/24/2026$37.21$37.72
+1.35%		$37.73$36.84340,579 shs$2.69 billion
04/23/2026$37.17$37.21
+0.12%		$37.87$36.62396,274 shs$2.65 billion
04/22/2026$37.35$37.17
-0.49%		$37.78$36.93343,051 shs$2.65 billion
04/21/2026$37.83$37.35
-1.28%		$38.65$37.14470,251 shs$2.66 billion
04/20/2026$37.99$37.83
-0.41%		$38.33$37.60526,503 shs$2.70 billion
04/17/2026$35.71$37.99
+6.40%		$38.28$36.15807,869 shs$2.71 billion
04/16/2026$35.86$35.71
-0.44%		$36.54$35.56488,768 shs$2.54 billion
04/15/2026$36.26$35.86
-1.09%		$36.36$35.71530,565 shs$2.56 billion
04/14/2026$35.18$36.26
+3.08%		$36.61$34.96556,314 shs$2.58 billion
04/13/2026$34.97$35.18
+0.60%		$35.24$34.28481,004 shs$2.51 billion
04/10/2026$34.90$34.97
+0.19%		$35.11$34.56406,693 shs$2.49 billion
04/09/2026$34.64$34.90
+0.75%		$35.37$34.16523,499 shs$2.49 billion
04/08/2026$32.27$34.64
+7.36%		$35.13$33.751.29 million shs$2.47 billion
04/07/2026$31.99$32.27
+0.88%		$32.46$31.74676,619 shs$2.30 billion
04/06/2026$32.45$31.99
-1.44%		$32.73$31.41666,475 shs$2.28 billion
Related Companies

This page (NYSE:HNI) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners
You’re Being LIED To About The Iran War
The mainstream explanation for the Iran airstrikes may not be the full story. Addison Wiggin, Founder of Grey ...
Banyan Hill Publishing | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
The $1.75T "Backdoor" ticker (NOT Starlink)
When the SpaceX IPO launches, most investors will already be too late. The real opportunity isn't the IPO itse...
Behind the Markets | Sponsoredtc pixel
Sell 99% of Your Stocks, Do THIS Instead…
Millionaire Trader Exposes: "The Single Stock Income Plan" With over 6,000 stocks on the market to choose ...
The Oxford Club | Sponsoredtc pixel
Trade this between 9:30 and 10:45 am EST
The first 75 minutes of the trading day may be the most overlooked window for consistent opportunities.If you ...
Base Camp Trading | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel