HNI (HNI) Stock Chart & Stock Price History $49.72 +0.44 (+0.89%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends HNI Stock Price Performance5 Day Performance-4.05%1 Month Performance-6.05%3 Month Performance-5.60%6 Month Performance+14.67%Year-To-Date Performance+18.84%1 Year Performance+31.82% 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 Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. HNI Stock Chart for Saturday, November, 2, 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 Capitalization11/01/2024$49.32$49.71+0.79%$50.58$49.53410,392 shs$2.38 billion10/31/2024$49.63$49.32-0.62%$49.95$48.95381,812 shs$2.33 billion10/30/2024$50.15$49.63-1.04%$50.68$49.31340,967 shs$2.35 billion10/29/2024$51.81$50.15-3.20%$50.18$48.04659,792 shs$2.37 billion10/28/2024$51.66$51.81+0.29%$52.76$51.81369,739 shs$2.45 billion10/25/2024$52.59$51.67-1.76%$52.88$51.58226,422 shs$2.44 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. 10/24/2024$51.98$52.59+1.17%$52.66$51.65207,344 shs$2.49 billion10/23/2024$52.87$51.98-1.68%$52.69$51.67169,949 shs$2.46 billion10/22/2024$53.27$52.87-0.75%$53.05$52.45186,029 shs$2.50 billion10/21/2024$54.64$53.27-2.51%$55.04$53.23158,403 shs$2.52 billion10/18/2024$55.54$54.64-1.62%$55.53$54.61185,982 shs$2.58 billion10/17/2024$54.97$55.54+1.04%$55.59$54.71153,363 shs$2.63 billion10/16/2024$54.01$54.97+1.78%$55.12$54.33201,376 shs$2.60 billion10/15/2024$53.57$54.01+0.83%$54.89$53.31284,655 shs$2.55 billion10/14/2024$53.05$53.57+0.97%$53.85$52.90149,539 shs$2.53 billion10/11/2024$52.14$53.06+1.75%$53.24$52.36210,949 shs$2.50 billion10/10/2024$53.07$52.14-1.75%$52.78$51.83210,342 shs$2.47 billion10/09/2024$52.68$53.07+0.74%$53.27$52.50182,458 shs$2.51 billion10/08/2024$52.95$52.68-0.51%$53.33$52.48168,767 shs$2.49 billion10/07/2024$53.27$52.95-0.60%$53.10$52.27247,044 shs$2.50 billion10/04/2024$52.17$53.27+2.11%$53.33$52.48164,298 shs$2.52 billion10/03/2024$52.91$52.17-1.40%$52.83$51.84194,074 shs$2.47 billion10/02/2024$53.40$52.91-0.92%$53.76$52.72155,176 shs$2.50 billion10/01/2024$53.89$53.40-0.91%$53.60$52.77164,988 shs$2.53 billion09/30/2024$52.56$53.89+2.53%$53.89$52.28287,095 shs$2.55 billion09/27/2024$52.48$52.56+0.16%$53.49$52.22168,405 shs$2.49 billion09/26/2024$51.82$52.48+1.26%$52.66$52.04149,772 shs$2.48 billion09/25/2024$52.66$51.82-1.59%$52.57$51.63209,904 shs$2.44 billion09/24/2024$52.54$52.66+0.22%$52.79$52.35140,019 shs$2.49 billion09/23/2024$52.30$52.54+0.46%$53.06$52.18164,191 shs$2.48 billion09/20/2024$53.43$52.30-2.11%$52.98$51.94963,635 shs$2.47 billion09/19/2024$53.02$53.43+0.77%$53.69$52.36212,432 shs$2.53 billion09/18/2024$52.53$53.02+0.93%$53.89$52.34236,002 shs$2.51 billion09/17/2024$52.12$52.53+0.79%$53.31$52.17211,643 shs$2.48 billion09/16/2024$51.81$52.12+0.60%$52.42$51.28252,129 shs$2.46 billion09/13/2024$50.92$51.81+1.75%$51.85$50.93230,504 shs$2.44 billion09/12/2024$50.13$50.92+1.58%$51.41$50.27328,591 shs$2.41 billion09/11/2024$49.69$50.13+0.89%$50.34$48.40274,248 shs$2.36 billion09/10/2024$50.13$49.69-0.88%$50.18$49.26423,196 shs$2.34 billion09/09/2024$50.95$50.13-1.61%$50.88$49.56225,942 shs$2.36 billion625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$52.20$50.95-2.39%$52.99$50.88196,983 shs$2.41 billion09/05/2024$52.09$52.20+0.21%$52.64$51.70181,496 shs$2.47 billion09/04/2024$52.67$52.09-1.09%$52.71$52.09196,873 shs$2.46 billion09/03/2024$53.85$52.67-2.20%$53.71$52.27207,783 shs$2.49 billion09/02/2024$53.85$53.85$53.94$52.89213,100 shs$2.54 billion08/30/2024$53.15$53.89+1.39%$53.92$52.89213,165 shs$2.55 billion08/29/2024$52.98$53.15+0.32%$53.74$52.93141,664 shs$2.51 billion08/28/2024$53.25$52.98-0.51%$53.29$52.55255,818 shs$2.51 billion08/27/2024$53.38$53.25-0.24%$53.30$52.54155,994 shs$2.52 billion08/26/2024$53.01$53.38+0.70%$53.85$52.98166,585 shs$2.52 billion08/23/2024$52.16$52.98+1.57%$53.38$52.13193,452 shs$2.51 billion08/22/2024$52.50$52.16-0.65%$52.68$51.92133,820 shs$2.47 billion08/21/2024$51.25$52.50+2.44%$52.51$51.25149,438 shs$2.48 billion08/20/2024$51.36$51.25-0.21%$51.53$50.75197,037 shs$2.42 billion08/19/2024$51.20$51.36+0.31%$51.59$51.01202,517 shs$2.43 billion08/16/2024$51.20$51.17-0.05%$51.66$50.94238,451 shs$2.42 billion08/15/2024$50.17$51.20+2.04%$51.39$50.33174,711 shs$2.42 billion08/14/2024$50.07$50.17+0.20%$50.42$49.51142,686 shs$2.37 billion08/13/2024$49.06$50.07+2.06%$50.08$49.17245,858 shs$2.37 billion08/12/2024$50.15$49.06-2.17%$50.07$48.87252,328 shs$2.32 billion08/09/2024$50.24$50.15-0.18%$50.19$49.51164,812 shs$2.37 billion08/08/2024$49.70$50.24+1.09%$50.53$49.84146,043 shs$2.38 billion08/07/2024$50.33$49.70-1.25%$50.92$49.57217,232 shs$2.35 billion08/06/2024$50.52$50.33-0.38%$51.15$49.81247,016 shs$2.37 billion08/05/2024$52.65$50.52-4.05%$50.77$48.94253,830 shs$2.38 billion08/02/2024$53.81$52.66-2.14%$53.30$51.81247,792 shs$2.48 billion08/01/2024$54.95$53.81-2.07%$55.55$52.75295,435 shs$2.55 billion Related Companies MSA Stock Price Chart SCS Stock Price Chart PBI Stock Price Chart TILE Stock Price Chart ACCO Stock Price Chart NL Stock Price Chart ARC Stock Price Chart AVY Stock Price Chart STN Stock Price Chart PCOR 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 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored 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. Share HNI With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.
