Demo Sign up Log In

Stock Price

$47.57

Current · As of: Oct 25, 2026

HNI Stock Price

Latest$47.57as ofOct 25, 2026

Latest$47.57as ofOct 25, 2026

HNI Close Price · excl. div ($1.91 → $47.57 · CAGR +7.1%)

Latest values, visible window

High-resolution chart · PNG

HNI stock price history

Daily history. Dates identify market observations.

Hni Corp Stock Price — Daily history
Date	Stock Price
Jun 4, 2004	40
May 28, 2004	40
May 21, 2004	39
May 14, 2004	39
May 7, 2004	37
Apr 30, 2004	37
Apr 23, 2004	40
Apr 16, 2004	38
Apr 8, 2004	38
Apr 2, 2004	38
Mar 26, 2004	36
Mar 19, 2004	36
Mar 12, 2004	37
Mar 5, 2004	39
Feb 27, 2004	38
Feb 20, 2004	38
Feb 13, 2004	39
Feb 6, 2004	42
Jan 30, 2004	42
Jan 23, 2004	44
Jan 16, 2004	45
Jan 9, 2004	44
Jan 2, 2004	43
Dec 26, 2003	44
Dec 19, 2003	43
Dec 12, 2003	42
Dec 5, 2003	43
Nov 28, 2003	42
Nov 21, 2003	42
Nov 14, 2003	43
Nov 7, 2003	43
Oct 31, 2003	41
Oct 24, 2003	39
Oct 17, 2003	38
Oct 10, 2003	39
Oct 3, 2003	37
Sep 26, 2003	37
Sep 19, 2003	38
Sep 12, 2003	37
Sep 5, 2003	37
Aug 29, 2003	37
Aug 22, 2003	36
Aug 15, 2003	34
Aug 8, 2003	33
Aug 1, 2003	33
Jul 25, 2003	32
Jul 18, 2003	31
Jul 11, 2003	31
Jul 3, 2003	31
Jun 27, 2003	31
Jun 20, 2003	31
Jun 13, 2003	30
Jun 6, 2003	29
May 30, 2003	29
May 23, 2003	28
May 16, 2003	29
May 9, 2003	29
May 2, 2003	29
Apr 25, 2003	29
Apr 17, 2003	29
Apr 11, 2003	29
Apr 4, 2003	28
Mar 28, 2003	29
Mar 21, 2003	29
Mar 14, 2003	27
Mar 7, 2003	27
Feb 28, 2003	27
Feb 21, 2003	27
Feb 14, 2003	26
Feb 7, 2003	26
Jan 31, 2003	26
Jan 24, 2003	26
Jan 17, 2003	27
Jan 10, 2003	27
Jan 3, 2003	28
Dec 27, 2002	27
Dec 20, 2002	29
Dec 13, 2002	28
Dec 6, 2002	27
Nov 29, 2002	28
Nov 22, 2002	27
Nov 15, 2002	27
Nov 8, 2002	26
Nov 1, 2002	26
Oct 25, 2002	26
Oct 18, 2002	26
Oct 11, 2002	24
Oct 4, 2002	25
Sep 27, 2002	26
Sep 20, 2002	26
Sep 13, 2002	27
Sep 6, 2002	28
Aug 30, 2002	27
Aug 23, 2002	28
Aug 16, 2002	28
Aug 9, 2002	27
Aug 2, 2002	26
Jul 26, 2002	26
Jul 19, 2002	25
Jul 12, 2002	25

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.