NYSE · HNI

HNI Corporation

Industrials · Business Equipment & Supplies

$46.74

Down-$1.03 (-2.20%)

Updated Oct 7, 2026, 3:56 PM

SID Score

6.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HNI

HNI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

HNI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$47.28	$48.00	$46.34	$46.74	415.23K
Oct 5, 2026	$46.58	$47.695	$46.01	$47.08	652.09K
Oct 2, 2026	$47.83	$48.33	$46.54	$46.82	516.94K
Oct 1, 2026	$45.275	$47.14	$44.80	$46.73	532.21K
Sep 30, 2026	$46.70	$46.81	$45.30	$45.32	638.86K
Sep 29, 2026	$46.92	$47.20	$46.28	$46.65	408.03K
Sep 28, 2026	$46.81	$47.48	$46.63	$46.86	599.6K
Sep 25, 2026	$46.62	$47.65	$46.11	$47.21	522.82K
Sep 24, 2026	$47.02	$47.25	$45.935	$46.68	514.99K
Sep 23, 2026	$47.40	$47.98	$46.34	$47.16	597.76K
Sep 22, 2026	$47.13	$48.35	$46.945	$47.79	691.48K
Sep 21, 2026	$46.60	$46.60	$45.075	$46.21	563.12K
Sep 18, 2026	$46.32	$46.72	$45.76	$46.11	1.05M
Sep 17, 2026	$47.06	$47.20	$46.20	$46.35	557.83K
Sep 16, 2026	$45.99	$46.615	$45.72	$46.21	568.61K
Sep 15, 2026	$46.97	$47.015	$45.89	$45.93	690.62K
Sep 14, 2026	$46.71	$47.2025	$46.51	$46.70	495.44K
Sep 11, 2026	$47.06	$47.50	$46.645	$46.87	476.49K
Sep 10, 2026	$46.69	$47.00	$46.07	$46.30	783.53K
Sep 9, 2026	$48.00	$48.2199	$47.13	$47.29	492.57K
Sep 8, 2026	$49.19	$49.19	$47.99	$48.23	445.18K