Free Trial

HNI (HNI) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free HNI Stock Alerts
$44.19
+0.84 (+1.94%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HNI Stock Price Performance

5 Day
Performance
+3.98%
1 Month
Performance
-0.25%
3 Month
Performance
+7.86%
6 Month
Performance
+14.51%
Year-To-Date
Performance
+5.64%
1 Year
Performance
+72.82%
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

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

HNI Stock Chart for Friday, May, 3, 2024

HNI Chart by TradingView

HNI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/28/2024$43.84$43.54
-0.70%		$44.08$43.31188,703 shs$2.03 billion
02/27/2024$43.08$43.84
+1.76%		$44.20$43.33314,026 shs$2.04 billion
02/26/2024$43.09$43.08
-0.02%		$43.45$42.10464,597 shs$2.01 billion
02/23/2024$42.49$43.07
+1.37%		$43.09$42.03396,788 shs$2.01 billion
02/22/2024$42.85$42.49
-0.84%		$43.77$41.93431,245 shs$1.98 billion
02/21/2024$43.28$42.85
-0.99%		$43.21$42.75313,816 shs$2.00 billion
02/20/2024$43.53$43.28
-0.57%		$43.64$42.75378,520 shs$2.02 billion
02/19/2024$43.53$43.53$43.79$43.34265,800 shs$2.03 billion
02/16/2024$43.97$43.56
-0.94%		$43.79$43.34265,864 shs$2.03 billion
02/15/2024$42.73$43.97
+2.90%		$44.10$43.02281,284 shs$2.05 billion
02/14/2024$41.32$42.73
+3.41%		$42.73$41.80501,088 shs$1.99 billion
02/13/2024$43.15$41.32
-4.24%		$42.30$41.15247,915 shs$1.92 billion
02/12/2024$42.53$43.15
+1.46%		$43.47$42.62228,241 shs$2.01 billion
02/09/2024$42.11$42.56
+1.07%		$42.64$41.97202,769 shs$1.98 billion
02/08/2024$41.08$42.11
+2.51%		$42.12$41.02172,740 shs$1.96 billion
02/07/2024$40.71$41.08
+0.91%		$41.10$40.53155,793 shs$1.91 billion
02/06/2024$40.53$40.71
+0.46%		$41.04$40.50168,889 shs$1.89 billion
02/05/2024$40.97$40.53
-1.09%		$40.73$40.22160,980 shs$1.89 billion
02/02/2024$41.46$40.97
-1.18%		$41.22$40.69161,418 shs$1.91 billion

Related Companies:
This page (NYSE:HNI) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Gold Mania
Stansberry Research
The Gold Grab of the Century
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith