NYSE · HNI

HNI Corporation

Industrials · Business Equipment & Supplies

$49.02

Up+$1.11 (+2.32%)

Updated Nov 1, 2026, 11:05 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HNI

HNI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

HNI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$48.11	$49.19	$48.0801	$49.02	623.75K
Oct 29, 2026	$47.48	$48.22	$47.22	$47.91	784.19K
Oct 28, 2026	$47.42	$48.08	$46.53	$46.88	415.56K
Oct 27, 2026	$47.79	$48.11	$47.23	$47.63	524.3K
Oct 26, 2026	$47.65	$48.16	$47.65	$47.70	323.91K
Oct 23, 2026	$47.77	$48.015	$46.87	$47.57	391.77K
Oct 22, 2026	$44.92	$48.33	$44.91	$48.21	546.27K
Oct 21, 2026	$45.99	$46.26	$45.04	$45.06	424.8K
Oct 20, 2026	$46.26	$46.99	$45.03	$45.96	693.47K
Oct 19, 2026	$47.16	$47.52	$46.05	$46.08	363.51K
Oct 16, 2026	$47.23	$48.48	$46.73	$46.86	622.83K
Oct 15, 2026	$47.19	$48.08	$46.98	$47.05	694.97K
Oct 14, 2026	$46.85	$47.4952	$46.24	$46.43	561.73K
Oct 13, 2026	$47.65	$47.79	$47.18	$47.72	440.87K
Oct 12, 2026	$46.74	$47.58	$46.74	$47.29	316.55K
Oct 9, 2026	$46.80	$47.07	$46.25	$46.86	420.83K
Oct 8, 2026	$45.72	$47.57	$45.72	$46.91	444.5K
Oct 7, 2026	$46.415	$46.54	$45.61	$46.48	343.52K
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