Free Trial

HNI (HNI) Stock Chart & Stock Price History

→ Look what happened to Netflix during these “Hotspot Dates” (From The TradingPub) (Ad)
Free HNI Stock Alerts
$44.64
+0.18 (+0.40%)
(As of 09:46 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

HNI Stock Price Performance

5 Day
Performance
-0.64%
1 Month
Performance
+7.18%
3 Month
Performance
+0.27%
6 Month
Performance
+14.91%
Year-To-Date
Performance
+7.41%
1 Year
Performance
+71.23%
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

Ad WealthPress
This indicator is great for calling bottoms
“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.
If you’d like to join me just follow this link here.

HNI Stock Chart for Thursday, May, 30, 2024

HNI Chart by TradingView

HNI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$44.97$44.42
-1.22%		$44.86$44.15159,806 shs$2.10 billion
05/28/2024$45.22$44.97
-0.55%		$45.62$44.81139,365 shs$2.13 billion
05/27/2024$45.22$45.22$45.27$44.60164,300 shs$2.14 billion
05/24/2024$44.50$45.24
+1.66%		$45.27$44.64164,357 shs$2.14 billion
05/23/2024$44.81$44.50
-0.69%		$45.06$44.18217,232 shs$2.10 billion
05/22/2024$45.32$44.81
-1.13%		$45.53$44.52194,332 shs$2.12 billion
05/21/2024$45.17$45.32
+0.34%		$45.53$44.80136,522 shs$2.14 billion
05/20/2024$45.98$45.17
-1.77%		$46.06$45.16204,752 shs$2.14 billion
05/17/2024$46.26$45.98
-0.62%		$46.48$45.90237,828 shs$2.17 billion
05/16/2024$47.26$46.26
-2.12%		$47.34$46.12335,537 shs$2.19 billion
05/15/2024$47.07$47.26
+0.40%		$47.60$47.13187,756 shs$2.24 billion
05/14/2024$45.78$47.07
+2.82%		$47.32$46.20315,782 shs$2.23 billion
05/13/2024$45.88$45.78
-0.22%		$46.18$45.59160,954 shs$2.17 billion
05/10/2024$45.93$45.85
-0.17%		$46.05$45.59115,930 shs$2.17 billion
05/09/2024$45.37$45.93
+1.23%		$46.01$45.15285,039 shs$2.17 billion
05/08/2024$44.63$45.37
+1.66%		$45.37$44.20159,768 shs$2.15 billion
05/07/2024$44.28$44.63
+0.79%		$44.86$44.36197,977 shs$2.11 billion
05/06/2024$44.19$44.28
+0.20%		$45.06$44.28254,281 shs$2.09 billion
05/03/2024$43.35$44.19
+1.94%		$44.20$43.58214,338 shs$2.09 billion
05/02/2024$41.87$43.35
+3.53%		$43.35$42.27243,730 shs$2.05 billion
05/01/2024$41.92$41.87
-0.12%		$42.67$41.67301,454 shs$1.98 billion
04/30/2024$43.01$41.92
-2.52%		$43.05$41.49398,961 shs$1.98 billion
04/29/2024$42.50$43.01
+1.19%		$43.41$41.08432,730 shs$2.03 billion
04/26/2024$42.21$42.49
+0.66%		$42.83$42.36187,911 shs$2.01 billion
04/25/2024$42.70$42.21
-1.15%		$42.48$41.97155,678 shs$2.00 billion
04/24/2024$43.33$42.70
-1.45%		$43.37$42.55200,973 shs$2.02 billion
04/23/2024$42.84$43.33
+1.14%		$43.42$42.82165,195 shs$2.05 billion
04/22/2024$42.14$42.84
+1.66%		$43.03$42.20148,354 shs$2.03 billion
04/19/2024$41.29$42.17
+2.13%		$42.21$41.17204,990 shs$1.99 billion
04/18/2024$41.09$41.29
+0.49%		$41.81$41.24166,618 shs$1.95 billion
04/17/2024$41.26$41.09
-0.41%		$41.66$41.07141,360 shs$1.94 billion
04/16/2024$41.53$41.26
-0.65%		$41.59$40.95143,822 shs$1.95 billion
04/15/2024$42.13$41.53
-1.42%		$42.62$41.22297,577 shs$1.96 billion
04/12/2024$42.22$42.14
-0.19%		$42.67$41.73132,901 shs$1.99 billion
04/11/2024$41.93$42.22
+0.69%		$42.44$41.84151,334 shs$2.00 billion
04/10/2024$43.67$41.93
-3.98%		$42.76$41.73190,622 shs$1.98 billion
04/09/2024$43.89$43.67
-0.50%		$44.02$43.35103,480 shs$2.07 billion
04/08/2024$43.81$43.89
+0.18%		$44.05$43.67146,010 shs$2.08 billion
04/05/2024$43.96$43.81
-0.34%		$44.13$43.56162,352 shs$2.07 billion
04/04/2024$44.30$43.96
-0.77%		$44.74$43.90189,370 shs$2.08 billion
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
04/03/2024$44.07$44.30
+0.52%		$44.67$43.97125,319 shs$2.09 billion
04/02/2024$44.06$44.07
+0.03%		$44.16$43.64341,645 shs$2.08 billion
04/01/2024$45.13$44.06
-2.38%		$45.22$43.98197,073 shs$2.08 billion
03/29/2024$45.14$45.13
-0.02%		$45.47$44.49259,121 shs$2.13 billion
03/28/2024$45.13$45.14
+0.02%		$45.42$44.78259,121 shs$2.13 billion
03/27/2024$44.69$45.13
+0.98%		$45.31$44.96164,716 shs$2.13 billion
03/26/2024$44.60$44.69
+0.21%		$44.92$44.56159,448 shs$2.11 billion
03/25/2024$44.46$44.60
+0.30%		$44.88$44.49147,662 shs$2.11 billion
03/22/2024$44.81$44.46
-0.77%		$44.88$44.30150,890 shs$2.10 billion
03/21/2024$44.73$44.81
+0.18%		$45.20$44.30245,733 shs$2.10 billion
03/20/2024$44.13$44.73
+1.35%		$44.82$43.80208,247 shs$2.10 billion
03/19/2024$43.58$44.13
+1.27%		$44.18$43.18291,199 shs$2.07 billion
03/18/2024$43.72$43.58
-0.33%		$44.21$43.41404,967 shs$2.04 billion
03/15/2024$43.16$43.73
+1.32%		$43.76$42.851.10 million shs$2.05 billion
03/14/2024$43.05$43.16
+0.26%		$43.29$42.60477,913 shs$2.02 billion
03/13/2024$42.01$43.05
+2.48%		$43.06$42.04428,709 shs$2.02 billion
03/12/2024$42.38$42.01
-0.87%		$42.28$41.81271,812 shs$1.97 billion
03/11/2024$43.19$42.38
-1.88%		$43.06$42.04244,425 shs$1.99 billion
03/08/2024$43.05$43.19
+0.33%		$43.63$42.90182,379 shs$2.03 billion
03/07/2024$42.72$43.05
+0.77%		$43.33$42.95249,344 shs$2.02 billion
03/06/2024$42.65$42.72
+0.16%		$43.30$42.40309,861 shs$2.00 billion
03/05/2024$43.63$42.65
-2.25%		$43.74$42.60282,429 shs$2.00 billion
03/04/2024$43.89$43.63
-0.59%		$44.24$43.49248,894 shs$2.05 billion
03/01/2024$44.81$43.91
-2.01%		$44.79$43.62379,550 shs$2.06 billion
02/29/2024$43.54$44.81
+2.93%		$44.92$43.84399,928 shs$2.09 billion

Related Companies:
This page (NYSE:HNI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
The 7th Trillion Dollar Company?
The Oxford Club
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media