sec filing
HN
NYSE · HNI
HNI Corporation
Industrials · Business Equipment & Supplies
$48.23
Down-$1.43 (-2.88%)
Updated Sep 9, 2026, 11:53 AM
SID Score
6.4/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.93B
- P/E ratio
- 13.77
- Dividend yield
- 2.80%
- 52-week range
- $28.93 – $50.41
- Volume
- 445.18K
- Avg. volume
- 706.75K
Price performance
HNI price history
1M range · 20 trading sessions · Daily adjusted prices
HNI closed at $48.23 after 20 trading sessions, down 2.61% for the selected period.
- Last close
- $48.23
- Period change
- -2.61%
- Period low
- $47.46
- Period high
- $49.96
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2026 | $49.19 | $49.19 | $47.99 | $48.23 | 445.18K |
| Sep 4, 2026 | $48.00 | $49.735 | $47.98 | $49.66 | 369.47K |
| Sep 3, 2026 | $49.08 | $49.215 | $48.05 | $48.23 | 593.55K |
| Sep 2, 2026 | $47.73 | $49.20 | $47.50 | $48.35 | 503.11K |
| Sep 1, 2026 | $47.76 | $48.39 | $47.18 | $47.46 | 390.97K |
| Aug 31, 2026 | $48.96 | $48.96 | $47.66 | $48.43 | 1.28M |
| Aug 28, 2026 | $49.55 | $50.01 | $48.98 | $49.13 | 345.99K |
| Aug 27, 2026 | $49.27 | $50.2699 | $49.27 | $49.96 | 439.83K |
| Aug 26, 2026 | $50.00 | $50.34 | $49.2056 | $49.92 | 546.8K |
| Aug 25, 2026 | $49.65 | $49.98 | $48.7001 | $49.94 | 347.49K |
| Aug 24, 2026 | $49.28 | $50.01 | $48.95 | $49.02 | 384.08K |
| Aug 21, 2026 | $48.51 | $49.36 | $48.005 | $49.23 | 1.03M |
| Aug 20, 2026 | $47.33 | $47.93 | $45.39 | $47.80 | 318.83K |
| Aug 19, 2026 | $48.21 | $49.05 | $47.94 | $48.39 | 337.9K |
| Aug 18, 2026 | $48.02 | $48.65 | $47.4801 | $47.52 | 360.24K |
| Aug 17, 2026 | $48.39 | $48.55 | $47.86 | $48.32 | 289.71K |
| Aug 14, 2026 | $49.04 | $49.44 | $48.53 | $48.86 | 233.32K |
| Aug 13, 2026 | $49.83 | $50.16 | $49.06 | $49.36 | 430.96K |
| Aug 12, 2026 | $49.40 | $49.74 | $48.16 | $49.24 | 391.27K |
| Aug 11, 2026 | $49.03 | $50.41 | $49.03 | $49.52 | 382.2K |
Latest HNI news
The latest Smart Investors Daily articles mentioning HNI.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…