Free Trial
→ REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (From Weiss Ratings) (Ad) Buy HNI Stock  Free HNI Stock Alerts

HNI (HNI) Stock Chart & Stock Price History

HNI logo
$40.81 -0.92 (-2.20%)
As of 01:58 PM Eastern
Compare

HNI Stock Price Performance

5 Day
Performance
-3.16%
1 Month
Performance
-6.38%
3 Month
Performance
-19.07%
6 Month
Performance
-25.76%
Year-To-Date
Performance
-18.98%
1 Year
Performance
-1.09%
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 Wednesday, April, 16, 2025

HNI Chart by TradingView
Remove Ads

HNI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/15/2025$42.11$41.76
-0.82%		$43.26$41.44216,529 shs$1.96 billion
04/14/2025$42.14$42.11
-0.08%		$42.72$41.45271,737 shs$1.98 billion
04/11/2025$41.86$42.14
+0.69%		$42.52$40.94345,873 shs$1.98 billion
04/10/2025$43.25$41.86
-3.23%		$42.89$40.96320,751 shs$1.97 billion
04/09/2025$40.29$43.25
+7.36%		$43.76$39.76411,803 shs$2.03 billion
04/09/2025$40.29$43.25
+7.36%		$43.76$39.76411,803 shs$2.03 billion
04/08/2025$41.16$40.29
-2.14%		$42.37$40.00441,040 shs$1.89 billion
04/08/2025$41.16$40.29
-2.14%		$42.37$40.00441,040 shs$1.89 billion
04/07/2025$42.17$41.16
-2.38%		$43.39$40.53537,779 shs$1.94 billion
04/04/2025$42.77$42.17
-1.40%		$42.57$40.78414,691 shs$1.98 billion
04/03/2025$45.39$42.77
-5.78%		$43.70$42.29312,621 shs$2.01 billion
04/02/2025$44.75$45.39
+1.42%		$45.44$44.12252,195 shs$2.13 billion
04/01/2025$44.34$44.75
+0.93%		$44.96$43.72242,996 shs$2.10 billion
03/31/2025$44.69$44.34
-0.78%		$44.68$43.80257,605 shs$2.08 billion
03/28/2025$45.53$44.69
-1.84%		$45.55$44.50259,485 shs$2.10 billion
03/27/2025$44.22$45.53
+2.96%		$45.71$44.30305,070 shs$2.14 billion
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
Related Companies

This page (NYSE:HNI) was last updated on 4/16/2025 by MarketBeat.com Staff
From Our Partners
The Crypto Market is About to Change Lives
I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...
Crypto 101 Media | Sponsored
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Now I look stupid. Real stupid...
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored