HNI (HNI) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free HNI Stock Alerts $41.09 -0.19 (-0.46%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability HNI Stock Price Performance5 Day Performance-2.49%1 Month Performance-6.02%3 Month Performance+2.65%6 Month Performance+12.64%Year-To-Date Performance-1.77%1 Year Performance+55.29% 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 Email Address Ad Priority GoldBiden to Launch “FedNOW” [Move Your Money Now]Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...Get your free information kit NOW, before it's too late. HNI Stock Chart for Wednesday, April, 17, 2024 HNI Chart by TradingView HNI Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2024$41.26$41.09-0.41%$41.66$41.07141,360 shs$1.94 billion04/16/2024$41.53$41.26-0.65%$41.59$40.95143,822 shs$1.95 billion04/15/2024$42.13$41.53-1.42%$42.62$41.22297,577 shs$1.96 billion04/12/2024$42.22$42.14-0.19%$42.67$41.73132,901 shs$1.99 billion04/11/2024$41.93$42.22+0.69%$42.44$41.84151,334 shs$2.00 billion04/10/2024$43.67$41.93-3.98%$42.76$41.73190,622 shs$1.98 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. 04/09/2024$43.89$43.67-0.50%$44.02$43.35103,480 shs$2.07 billion04/08/2024$43.81$43.89+0.18%$44.05$43.67146,010 shs$2.08 billion04/05/2024$43.96$43.81-0.34%$44.13$43.56162,352 shs$2.07 billion04/04/2024$44.30$43.96-0.77%$44.74$43.90189,370 shs$2.08 billion04/03/2024$44.07$44.30+0.52%$44.67$43.97125,319 shs$2.09 billion04/02/2024$44.06$44.07+0.03%$44.16$43.64341,645 shs$2.08 billion04/01/2024$45.13$44.06-2.38%$45.22$43.98197,073 shs$2.08 billion03/29/2024$45.14$45.13-0.02%$45.47$44.49259,121 shs$2.13 billion03/28/2024$45.13$45.14+0.02%$45.42$44.78259,121 shs$2.13 billion03/27/2024$44.69$45.13+0.98%$45.31$44.96164,716 shs$2.13 billion03/26/2024$44.60$44.69+0.21%$44.92$44.56159,448 shs$2.11 billion03/25/2024$44.46$44.60+0.30%$44.88$44.49147,662 shs$2.11 billion03/22/2024$44.81$44.46-0.77%$44.88$44.30150,890 shs$2.10 billion03/21/2024$44.73$44.81+0.18%$45.20$44.30245,733 shs$2.10 billion03/20/2024$44.13$44.73+1.35%$44.82$43.80208,247 shs$2.10 billion03/19/2024$43.58$44.13+1.27%$44.18$43.18291,199 shs$2.07 billion03/18/2024$43.72$43.58-0.33%$44.21$43.41404,967 shs$2.04 billion03/15/2024$43.16$43.73+1.32%$43.76$42.851.10 million shs$2.05 billion03/14/2024$43.05$43.16+0.26%$43.29$42.60477,913 shs$2.02 billion03/13/2024$42.01$43.05+2.48%$43.06$42.04428,709 shs$2.02 billion03/12/2024$42.38$42.01-0.87%$42.28$41.81271,812 shs$1.97 billion03/11/2024$43.19$42.38-1.88%$43.06$42.04244,425 shs$1.99 billion03/08/2024$43.05$43.19+0.33%$43.63$42.90182,379 shs$2.03 billion03/07/2024$42.72$43.05+0.77%$43.33$42.95249,344 shs$2.02 billion03/06/2024$42.65$42.72+0.16%$43.30$42.40309,861 shs$2.00 billion03/05/2024$43.63$42.65-2.25%$43.74$42.60282,429 shs$2.00 billion03/04/2024$43.89$43.63-0.59%$44.24$43.49248,894 shs$2.05 billion03/01/2024$44.81$43.91-2.01%$44.79$43.62379,550 shs$2.06 billion02/29/2024$43.54$44.81+2.93%$44.92$43.84399,928 shs$2.09 billion02/28/2024$43.84$43.54-0.70%$44.08$43.31188,703 shs$2.03 billion02/27/2024$43.08$43.84+1.76%$44.20$43.33314,026 shs$2.04 billion02/26/2024$43.09$43.08-0.02%$43.45$42.10464,597 shs$2.01 billion02/23/2024$42.49$43.07+1.37%$43.09$42.03396,788 shs$2.01 billion02/22/2024$42.85$42.49-0.84%$43.77$41.93431,245 shs$1.98 billionThis company has increased its dividend every year for 54 years (Ad)There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free).02/21/2024$43.28$42.85-0.99%$43.21$42.75313,816 shs$2.00 billion02/20/2024$43.53$43.28-0.57%$43.64$42.75378,520 shs$2.02 billion02/19/2024$43.53$43.53$43.79$43.34265,800 shs$2.03 billion02/16/2024$43.97$43.56-0.94%$43.79$43.34265,864 shs$2.03 billion02/15/2024$42.73$43.97+2.90%$44.10$43.02281,284 shs$2.05 billion02/14/2024$41.32$42.73+3.41%$42.73$41.80501,088 shs$1.99 billion02/13/2024$43.15$41.32-4.24%$42.30$41.15247,915 shs$1.92 billion02/12/2024$42.53$43.15+1.46%$43.47$42.62228,241 shs$2.01 billion02/09/2024$42.11$42.56+1.07%$42.64$41.97202,769 shs$1.98 billion02/08/2024$41.08$42.11+2.51%$42.12$41.02172,740 shs$1.96 billion02/07/2024$40.71$41.08+0.91%$41.10$40.53155,793 shs$1.91 billion02/06/2024$40.53$40.71+0.46%$41.04$40.50168,889 shs$1.89 billion02/05/2024$40.97$40.53-1.09%$40.73$40.22160,980 shs$1.89 billion02/02/2024$41.46$40.97-1.18%$41.22$40.69161,418 shs$1.91 billion02/01/2024$40.74$41.46+1.77%$41.54$40.50259,730 shs$1.93 billion01/31/2024$42.19$40.74-3.44%$42.34$40.67973,940 shs$1.90 billion01/30/2024$41.92$42.19+0.64%$42.19$41.50180,319 shs$1.97 billion01/29/2024$41.36$41.92+1.35%$41.93$41.32180,641 shs$1.95 billion01/26/2024$40.84$41.37+1.30%$41.70$40.98252,262 shs$1.93 billion01/25/2024$40.85$40.84-0.02%$41.36$40.60231,898 shs$1.90 billion01/24/2024$41.27$40.85-1.02%$41.58$40.65121,482 shs$1.90 billion01/23/2024$41.68$41.27-0.98%$41.83$41.18152,428 shs$1.92 billion01/22/2024$40.61$41.68+2.63%$41.88$40.92304,096 shs$1.94 billion01/19/2024$40.57$40.64+0.17%$40.76$40.11218,703 shs$1.89 billion01/18/2024$40.03$40.57+1.35%$40.57$39.96188,294 shs$1.89 billion01/17/2024$40.40$40.03-0.92%$40.52$39.95168,048 shs$1.86 billion01/16/2024$40.91$40.40-1.25%$40.92$40.29206,345 shs$1.88 billion Related Companies: SCS Stock Price Chart NWTN Stock Price Chart GEO Stock Price Chart COUR Stock Price Chart LSPD Stock Price Chart ZKH Stock Price Chart FA Stock Price Chart CLBT Stock Price Chart OPEN Stock Price Chart PAYO 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 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsOptions trading has suddenly become more reliable.Eagle PublishingTop 5 AI Stocks to Buy for 2024Market Moving TrendsTop 5 Tech Stocks to Buy for 2024Daily Market AlertsThe Greatest Bull Market in Crypto History…Weiss RatingsNew Trump BombshellThe Freeport SocietyA.I. Pioneer Issues Urgent Warning to AmericansTradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HNI Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.