Free Trial

HNI (HNI) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free HNI Stock Alerts
$45.83
+0.48 (+1.06%)
(As of 03:39 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

HNI Stock Price Performance

5 Day
Performance
+3.71%
1 Month
Performance
+4.95%
3 Month
Performance
+7.68%
6 Month
Performance
+21.05%
Year-To-Date
Performance
+9.56%
1 Year
Performance
+67.32%
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 Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

HNI Stock Chart for Thursday, May, 9, 2024

HNI Chart by TradingView

HNI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$44.63$45.37
+1.66%		$45.37$44.20159,768 shs$2.15 billion
05/07/2024$44.28$44.63
+0.79%		$44.86$44.36197,977 shs$2.11 billion
05/06/2024$44.19$44.28
+0.20%		$45.06$44.28254,281 shs$2.09 billion
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
1970’s computer coder Issues Shocking AI Warning (Ad)

Louis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.

Click here to watch his new video ASAP
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
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

Related Companies:
This page (NYSE:HNI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media