Free Trial
→ Has Trump finally met his match? (From Behind the Markets) (Ad) Buy HNI Stock  Free HNI Stock Alerts

HNI (HNI) Stock Chart & Stock Price History

HNI logo
$44.22 +0.11 (+0.24%)
Closing price 03/26/2025 03:59 PM Eastern
Extended Trading
$44.22 +0.01 (+0.02%)
As of 03/26/2025 04:05 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.
Compare

HNI Stock Price Performance

5 Day
Performance
+2.15%
1 Month
Performance
-4.34%
3 Month
Performance
-13.06%
6 Month
Performance
-15.87%
Year-To-Date
Performance
-12.22%
1 Year
Performance
-2.02%
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.

HNI Stock Chart for Thursday, March, 27, 2025

HNI Chart by TradingView
Remove Ads

HNI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$44.09$44.22
+0.29%		$44.77$43.96270,830 shs$2.08 billion
03/25/2025$44.58$44.09
-1.10%		$44.65$43.89373,567 shs$2.07 billion
03/24/2025$43.29$44.58
+2.99%		$44.90$43.88382,500 shs$2.10 billion
03/21/2025$43.75$43.29
-1.05%		$43.66$42.672.40 million shs$2.04 billion
03/20/2025$43.85$43.75
-0.23%		$44.49$43.40378,620 shs$2.06 billion
03/19/2025$43.48$43.85
+0.84%		$43.88$43.11463,288 shs$2.06 billion
03/18/2025$43.64$43.48
-0.38%		$44.00$43.10318,929 shs$2.04 billion
03/17/2025$43.59$43.64
+0.12%		$43.87$43.01396,648 shs$2.05 billion
03/14/2025$43.07$43.59
+1.20%		$43.75$43.17326,303 shs$2.05 billion
03/13/2025$44.07$43.07
-2.25%		$43.95$43.05300,972 shs$2.03 billion
03/12/2025$44.21$44.07
-0.31%		$44.42$43.17342,318 shs$2.07 billion
03/11/2025$44.38$44.21
-0.38%		$44.43$43.58344,556 shs$2.08 billion
03/10/2025$45.07$44.38
-1.55%		$45.29$44.18320,911 shs$2.09 billion
03/07/2025$44.86$45.07
+0.47%		$45.47$44.53472,191 shs$2.12 billion
03/06/2025$44.70$44.86
+0.36%		$45.32$44.12494,607 shs$2.11 billion
03/05/2025$44.70$44.70
+0.01%		$45.45$44.29499,432 shs$2.10 billion
03/04/2025$46.27$44.70
-3.40%		$45.75$44.53643,888 shs$2.10 billion
03/03/2025$46.43$46.27
-0.35%		$47.21$46.11414,641 shs$2.21 billion
02/28/2025$46.22$46.43
+0.46%		$47.13$46.16509,169 shs$2.22 billion
02/27/2025$47.48$46.22
-2.64%		$47.74$46.06399,017 shs$2.21 billion
02/26/2025$47.60$47.48
-0.26%		$48.00$47.24359,914 shs$2.27 billion
Related Companies

This page (NYSE:HNI) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored