Skip to main content
HNI logo

HNI Corporation

HNINYSEConsumer DiscretionaryFurnishings, Fixtures & Appliances

$47.63Today:- (-)1Y +7.64%

As of Oct 27, 2026 close

Market cap
$3.43B
P/E (TTM)
139.60
Forward P/E
-
Dividend yield
2.86%
52-week range
$28.93$52.79
Volume (live)
-
Avg. volume (3M)
529.00K

HNI (HNI) Historical Stock Prices

Analyze HNI (HNI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HNI (HNI) Interactive Price Chart

Interactive historical price chart showing HNI stock price movements and trends across multiple time periods.

Loading chart...

HNI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HNI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202647.7948.1147.2347.6347.63524.30K
Oct 26, 202647.6548.1647.6547.7047.70323.91K
Oct 23, 202647.7748.0246.8747.5747.57391.77K
Oct 22, 202644.9248.3344.9148.2148.21546.27K
Oct 21, 202645.9946.2645.0445.0645.06424.80K
Oct 20, 202646.2646.9945.0345.9645.96693.47K
Oct 19, 202647.1647.5246.0546.0846.08363.51K
Oct 16, 202647.2348.4846.7346.8646.86622.83K
Oct 15, 202647.1948.0846.9847.0547.05694.97K
Oct 14, 202646.8547.4946.2446.4346.43561.72K
Oct 13, 202647.6547.7947.1847.7247.72440.47K
Oct 12, 202646.7447.5846.7447.2947.29314.29K
Oct 9, 202646.8047.0746.2546.8646.86420.82K
Oct 8, 202645.7247.5745.7246.9146.91444.46K
Oct 7, 202646.4146.5445.6146.4846.48343.52K
Oct 6, 202647.2848.0046.3446.7446.74411.71K
Oct 5, 202646.5847.7046.0147.0847.08651.88K
Oct 2, 202647.8348.3346.5446.8246.82516.89K
Oct 1, 202645.2747.1444.8046.7346.73532.21K
Sep 30, 202646.7046.8145.3045.3245.32638.46K
Sep 29, 202646.9247.2046.2846.6546.65388.22K
Sep 28, 202646.8147.4846.6346.8646.86577.75K
Sep 25, 202646.6247.6546.1147.2147.21522.82K
Sep 24, 202647.0247.2545.9446.6846.68512.73K
Sep 23, 202647.4047.9846.3447.1647.16586.87K
Sep 22, 202647.1348.3546.9547.7947.79691.19K
Sep 21, 202646.6046.6045.0846.2146.21563.12K
Sep 18, 202646.3246.7245.7646.1146.111.04M
Sep 17, 202647.0647.2046.2046.3546.35556.67K
Sep 16, 202645.9946.6245.7246.2146.21568.61K
Sep 15, 202646.9747.0245.8945.9345.93690.61K
Sep 14, 202646.7147.2046.5146.7046.70495.43K
Sep 11, 202647.0647.5046.6546.8746.87476.28K
Sep 10, 202646.6947.0046.0746.3046.30783.53K
Sep 9, 202648.0048.2247.1347.2947.29492.56K
Sep 8, 202649.1949.1947.9948.2348.23444.53K
Sep 4, 202648.0049.7347.9849.6649.66369.47K
Sep 3, 202649.0849.2248.0548.2348.23593.21K
Sep 2, 202647.7349.2047.5048.3548.35503.08K
Sep 1, 202647.7648.3947.1847.4647.46390.96K
Aug 31, 202648.9648.9647.6648.4348.431.26M
Aug 28, 202649.5550.0148.9849.1349.13345.99K
Aug 27, 202649.2750.2749.2749.9649.61439.80K
Aug 26, 202650.0050.3449.2149.9249.57546.80K
Aug 25, 202649.6549.9848.7049.9449.59347.49K
Aug 24, 202649.2850.0148.9549.0248.68384.08K
Aug 21, 202648.5149.3648.0149.2348.891.03M
Aug 20, 202647.3347.9345.3947.8047.47318.83K
Aug 19, 202648.2149.0547.9448.3948.05337.90K
Aug 18, 202648.0248.6547.4847.5247.19360.24K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.