HNI Stock Price History
NYSE: HNIConsumer DiscretionaryOffice Equipment/Supplies/ServicesUSD
46.86-0.05 (-0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNI price history at a glance
The price history for HNI (HNI) on this page begins on March 17, 1980, when the stock closed at $1.69; it most recently closed at $46.86 on October 5, 2026. The highest price in this record is $62.41, reached on October 3, 2005; the latest close is 24.9% below that peak. Across the 45 complete calendar years in the table, HNI finished higher in 24 and lower in 21. Its best year was 1989 (+106.8%) and its worst was 2008 (-49.4%).
Over roughly 47 years the share price changed +2676.9%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, HNI has gained 8.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $62.41
- Date of high
- Oct 3, 2005
- Low since 1980
- $1.50
- Date of low
- Aug 9, 1982
- 52-week high
- $52.79
- 52-week low
- $28.93
- Last close
- $46.86
HNI returns
1 week
+0.09%
1 month
-0.91%
3 months
+17.30%
6 months
+34.19%
Year to date
+11.47%
1 year
+8.72%
3 years
+32.04%
5 years
+21.78%
HNI price return, excluding dividends.
HNI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.86 | +10.05% |
| 2025 | 42.58 | -13.10% |
| 2024 | 49.00 | +17.14% |
| 2023 | 41.83 | +47.13% |
| 2022 | 28.43 | -32.39% |
| 2021 | 42.05 | +22.03% |
| 2020 | 34.46 | -7.39% |
| 2019 | 37.21 | +0.35% |
| 2018 | 37.08 | -3.86% |
| 2017 | 38.57 | -31.03% |
| 2016 | 55.92 | +55.07% |
| 2015 | 36.06 | -28.59% |
| 2014 | 50.50 | +29.85% |
| 2013 | 38.89 | +25.01% |
| 2012 | 31.11 | +19.20% |
| 2011 | 26.10 | -16.35% |
| 2010 | 31.20 | +12.92% |
| 2009 | 27.63 | +70.14% |
| 2008 | 16.24 | -49.44% |
| 2007 | 32.12 | -27.67% |
| 2006 | 44.41 | -19.15% |
| 2005 | 54.93 | +27.60% |
| 2004 | 43.05 | -0.65% |
| 2003 | 43.33 | +53.16% |
| 2002 | 28.29 | -2.78% |
| 2001 | 29.10 | +14.12% |
| 2000 | 25.50 | +16.24% |
| 1999 | 21.94 | -8.36% |
| 1998 | 23.94 | -16.38% |
| 1997 | 28.63 | +72.18% |
| 1996 | 16.63 | +43.01% |
| 1995 | 11.63 | -13.08% |
| 1994 | 13.38 | -4.46% |
| 1993 | 14.00 | +19.15% |
| 1992 | 11.75 | +20.51% |
| 1991 | 9.75 | +36.84% |
| 1990 | 7.13 | -24.50% |
| 1989 | 9.44 | +106.85% |
| 1988 | 4.56 | -7.59% |
| 1987 | 4.94 | +6.76% |
| 1986 | 4.63 | +19.35% |
| 1985 | 3.88 | +77.14% |
| 1984 | 2.19 | -19.54% |
| 1983 | 2.72 | -7.45% |
| 1982 | 2.94 | +28.76% |
| 1981 | 2.28 | -6.41% |
| 1980* | 2.44 | +44.44% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HNI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.80 | 47.07 | 46.25 | 46.86 | -0.11% | |
| 45.72 | 47.57 | 45.83 | 46.91 | +0.93% | |
| 46.42 | 46.53 | 45.62 | 46.48 | -0.56% | |
| 47.28 | 48.00 | 46.34 | 46.74 | -0.72% | |
| 46.58 | 47.70 | 46.01 | 47.08 | +0.56% | |
| 47.83 | 48.33 | 46.54 | 46.82 | +0.19% | |
| 45.28 | 47.14 | 44.80 | 46.73 | +3.11% | |
| 46.70 | 46.81 | 45.30 | 45.32 | -2.85% | |
| 46.92 | 47.20 | 46.28 | 46.65 | -0.45% | |
| 46.81 | 47.48 | 46.63 | 46.86 | -0.74% | |
| 46.62 | 47.65 | 46.11 | 47.21 | +1.14% | |
| 47.02 | 47.25 | 45.94 | 46.68 | -1.02% | |
| 47.40 | 47.98 | 46.34 | 47.16 | -1.32% | |
| 47.13 | 48.35 | 46.95 | 47.79 | +3.42% | |
| 46.60 | 46.60 | 45.08 | 46.21 | +0.22% | |
| 46.32 | 46.72 | 45.76 | 46.11 | -0.52% | |
| 47.06 | 47.20 | 46.20 | 46.35 | +0.30% | |
| 45.99 | 46.62 | 45.72 | 46.21 | +0.61% | |
| 46.97 | 47.02 | 45.89 | 45.93 | -1.65% | |
| 46.71 | 47.20 | 46.51 | 46.70 | -0.36% | |
| 47.06 | 47.50 | 46.65 | 46.87 | +1.23% | |
| 46.69 | 47.00 | 46.07 | 46.30 | -2.09% | |
| 48.00 | 48.22 | 47.13 | 47.29 | -1.95% | |
| 49.19 | 49.19 | 47.99 | 48.23 | -2.88% | |
| 48.00 | 49.74 | 47.98 | 49.66 | +2.96% | |
| 49.08 | 49.22 | 48.05 | 48.23 | -0.25% | |
| 47.73 | 49.20 | 47.50 | 48.35 | +1.88% | |
| 47.76 | 48.39 | 47.18 | 47.46 | -2.00% | |
| 48.96 | 48.96 | 47.66 | 48.43 | -1.42% | |
| 49.55 | 50.01 | 48.98 | 49.13 | -1.66% | |
| 49.27 | 50.27 | 49.27 | 49.96 | +0.08% | |
| 50.00 | 50.34 | 49.21 | 49.92 | -0.04% | |
| 49.65 | 49.98 | 48.70 | 49.94 | +1.88% | |
| 49.28 | 50.01 | 48.95 | 49.02 | -0.43% | |
| 48.51 | 49.36 | 48.01 | 49.23 | +2.99% | |
| 47.33 | 47.93 | 45.39 | 47.80 | -1.22% | |
| 48.21 | 49.05 | 47.94 | 48.39 | +1.83% | |
| 48.02 | 48.65 | 47.48 | 47.52 | -1.66% | |
| 48.39 | 48.55 | 47.86 | 48.32 | -1.11% | |
| 49.04 | 49.44 | 48.53 | 48.86 | -1.01% | |
| 49.83 | 50.16 | 49.06 | 49.36 | +0.24% | |
| 49.40 | 49.74 | 48.16 | 49.24 | -0.57% | |
| 49.03 | 50.41 | 49.03 | 49.52 | +1.08% | |
| 50.00 | 50.22 | 47.48 | 48.99 | -1.43% | |
| 49.00 | 50.36 | 48.52 | 49.70 | +1.66% | |
| 48.68 | 48.96 | 48.03 | 48.89 | +0.60% | |
| 48.20 | 48.96 | 47.86 | 48.60 | +0.33% | |
| 47.15 | 48.71 | 47.10 | 48.44 | +1.66% | |
| 45.91 | 48.11 | 45.91 | 47.65 | +5.87% | |
| 43.00 | 45.16 | 42.14 | 45.01 | +3.28% | |
| 44.21 | 46.32 | 43.49 | 43.58 | +1.87% | |
| 43.65 | 43.85 | 42.46 | 42.78 | -2.99% | |
| 43.59 | 44.53 | 43.57 | 44.10 | +2.68% | |
| 42.32 | 43.58 | 42.02 | 42.95 | +3.20% | |
| 40.75 | 42.18 | 40.72 | 41.62 | +2.59% | |
| 40.65 | 41.16 | 40.18 | 40.57 | -1.58% | |
| 41.38 | 41.76 | 40.99 | 41.22 | +0.81% | |
| 41.16 | 41.48 | 40.61 | 40.89 | -0.97% | |
| 41.73 | 42.39 | 41.10 | 41.29 | -1.05% | |
| 41.89 | 43.05 | 40.50 | 41.73 | -1.07% | |
| 40.83 | 42.89 | 40.62 | 42.18 | +4.28% | |
| 39.65 | 41.49 | 39.62 | 40.45 | +1.91% | |
| 39.87 | 40.42 | 39.11 | 39.69 | -0.05% | |
| 40.15 | 40.50 | 39.36 | 39.71 | -0.60% | |
| 39.31 | 40.38 | 39.31 | 39.95 | +2.38% | |
| 38.70 | 39.81 | 38.32 | 39.02 | +0.98% | |
| 39.74 | 39.87 | 37.93 | 38.64 | -4.07% | |
| 41.81 | 42.24 | 40.04 | 40.28 | -2.61% | |
| 41.28 | 41.90 | 40.38 | 41.36 | -0.17% | |
| 41.00 | 41.46 | 40.28 | 41.43 | +1.94% | |
| 40.50 | 40.92 | 40.28 | 40.64 | +0.57% | |
| 39.64 | 40.72 | 39.20 | 40.41 | +1.28% | |
| 39.04 | 40.17 | 38.31 | 39.90 | +0.73% | |
| 38.81 | 39.96 | 38.54 | 39.61 | +1.30% | |
| 37.62 | 40.62 | 37.62 | 39.10 | +4.74% | |
| 34.61 | 37.36 | 34.29 | 37.33 | +8.99% | |
| 34.07 | 34.94 | 33.94 | 34.25 | +0.26% | |
| 34.52 | 34.91 | 33.88 | 34.16 | -2.01% | |
| 32.64 | 35.25 | 32.64 | 34.86 | +7.56% | |
| 32.67 | 34.30 | 32.02 | 32.41 | -1.16% | |
| 32.94 | 33.43 | 32.40 | 32.79 | +0.46% | |
| 33.58 | 34.44 | 32.56 | 32.64 | -1.39% | |
| 33.36 | 34.20 | 33.01 | 33.10 | -0.06% | |
| 31.80 | 33.34 | 31.59 | 33.12 | +4.05% | |
| 32.85 | 33.44 | 31.79 | 31.83 | -2.60% | |
| 31.76 | 32.78 | 31.60 | 32.68 | +4.18% | |
| 31.06 | 32.13 | 31.06 | 31.37 | +0.74% | |
| 30.07 | 31.26 | 30.07 | 31.14 | +3.46% | |
| 30.69 | 31.04 | 29.87 | 30.10 | -0.23% | |
| 30.41 | 30.62 | 29.67 | 30.17 | -1.89% | |
| 30.62 | 31.41 | 30.60 | 30.75 | -1.09% | |
| 30.37 | 31.28 | 29.73 | 31.09 | -0.32% | |
| 31.29 | 31.47 | 30.76 | 31.19 | -1.79% | |
| 31.26 | 31.85 | 31.07 | 31.76 | +0.47% | |
| 31.59 | 32.08 | 31.26 | 31.61 | +0.80% | |
| 30.87 | 31.55 | 30.84 | 31.36 | +2.15% | |
| 30.94 | 31.21 | 30.44 | 30.70 | -0.55% | |
| 29.91 | 31.09 | 29.40 | 30.87 | +1.41% | |
| 29.28 | 30.50 | 28.93 | 30.44 | +4.07% | |
| 30.39 | 30.49 | 29.23 | 29.25 | -3.02% | |
| 30.06 | 30.75 | 29.90 | 30.16 | +0.87% | |
| 31.58 | 31.83 | 29.89 | 29.90 | -5.32% | |
| 31.61 | 32.16 | 31.34 | 31.58 | +1.67% | |
| 31.81 | 31.81 | 30.48 | 31.06 | -1.86% | |
| 32.44 | 32.50 | 31.38 | 31.65 | -2.44% | |
| 33.50 | 33.54 | 31.96 | 32.44 | -3.48% | |
| 34.81 | 34.94 | 33.59 | 33.61 | -3.14% | |
| 33.58 | 35.68 | 33.50 | 34.70 | +4.24% | |
| 35.17 | 35.90 | 32.52 | 33.29 | -8.11% | |
| 36.16 | 37.12 | 36.13 | 36.23 | +0.98% | |
| 37.09 | 37.30 | 35.67 | 35.88 | -4.17% | |
| 36.77 | 37.58 | 36.33 | 37.44 | +2.46% | |
| 36.21 | 36.79 | 36.01 | 36.54 | +0.36% | |
| 37.69 | 37.94 | 35.74 | 36.41 | -3.91% | |
| 37.84 | 37.97 | 37.01 | 37.89 | +0.64% | |
| 37.71 | 37.99 | 37.40 | 37.65 | -0.13% | |
| 37.17 | 37.73 | 36.84 | 37.70 | +1.32% | |
| 37.32 | 37.87 | 36.62 | 37.21 | 0.00% | |
| 37.56 | 37.78 | 36.93 | 37.21 | -0.24% | |
| 37.92 | 38.65 | 37.14 | 37.30 | -1.45% | |
| 37.77 | 38.33 | 37.60 | 37.85 | -0.24% | |
| 36.53 | 38.28 | 36.15 | 37.94 | +6.16% | |
| 35.97 | 36.54 | 35.56 | 35.74 | -0.47% | |
| 36.13 | 36.36 | 35.71 | 35.91 | -0.97% | |
| 35.16 | 36.61 | 34.96 | 36.26 | +2.95% | |
| 34.77 | 35.24 | 34.28 | 35.22 | +0.86% | |
| 34.97 | 35.11 | 34.56 | 34.92 | +0.09% | |
| 34.16 | 35.37 | 34.16 | 34.89 | +0.84% | |
| 33.80 | 35.13 | 33.75 | 34.60 | +7.05% | |
| 31.85 | 32.46 | 31.74 | 32.32 | +0.65% | |
| 32.02 | 32.73 | 31.41 | 32.11 | -1.11% | |
| 33.31 | 33.47 | 32.16 | 32.47 | -2.84% | |
| 33.75 | 33.90 | 33.29 | 33.42 | +0.09% | |
| 33.21 | 33.91 | 32.59 | 33.39 | +1.77% | |
| 34.74 | 34.80 | 32.78 | 32.81 | -4.57% | |
| 34.84 | 35.18 | 34.35 | 34.38 | -2.36% | |
| 36.20 | 36.62 | 35.18 | 35.21 | -4.40% | |
| 36.87 | 37.00 | 35.92 | 36.83 | +0.99% | |
| 36.28 | 36.85 | 35.48 | 36.47 | -0.49% | |
| 34.83 | 36.98 | 34.74 | 36.65 | +7.83% | |
| 34.59 | 34.66 | 33.72 | 33.99 | -1.51% | |
| 35.00 | 35.18 | 34.22 | 34.51 | -2.29% | |
| 36.84 | 37.05 | 35.28 | 35.32 | -4.93% | |
| 39.80 | 39.94 | 37.10 | 37.15 | -5.97% | |
| 40.87 | 40.93 | 39.48 | 39.51 | -2.44% | |
| 40.88 | 41.36 | 39.57 | 40.50 | +0.10% | |
| 40.19 | 40.85 | 40.01 | 40.46 | -0.91% | |
| 40.12 | 40.91 | 39.85 | 40.83 | +0.99% | |
| 41.17 | 41.53 | 40.37 | 40.43 | -2.27% | |
| 40.80 | 41.61 | 39.80 | 41.37 | -0.17% | |
| 41.77 | 42.12 | 40.63 | 41.44 | -2.61% | |
| 42.85 | 43.34 | 42.05 | 42.55 | -1.73% | |
| 43.78 | 43.78 | 42.95 | 43.30 | -0.85% | |
| 43.67 | 44.08 | 43.27 | 43.67 | -2.37% | |
| 43.98 | 44.82 | 43.66 | 44.73 | -0.51% | |
| 45.38 | 46.02 | 43.90 | 44.96 | -1.30% | |
| 46.22 | 47.78 | 45.19 | 45.55 | -1.17% | |
| 46.74 | 47.34 | 43.90 | 46.09 | -5.11% | |
| 49.20 | 49.70 | 48.21 | 48.57 | -0.96% | |
| 49.67 | 49.67 | 48.39 | 49.04 | -1.72% | |
| 50.24 | 50.87 | 49.68 | 49.90 | -0.48% | |
| 49.92 | 50.36 | 49.44 | 50.14 | 0.00% | |
| 50.12 | 50.70 | 49.77 | 50.14 | +0.24% | |
| 50.31 | 50.73 | 49.84 | 50.02 | -0.02% | |
| 49.61 | 50.67 | 49.46 | 50.03 | +0.68% | |
| 51.85 | 52.24 | 49.63 | 49.69 | -3.92% | |
| 51.87 | 52.35 | 51.64 | 51.72 | -0.27% | |
| 52.22 | 52.59 | 51.62 | 51.86 | +0.14% | |
| 52.20 | 52.62 | 51.51 | 51.79 | -1.45% | |
| 51.54 | 52.79 | 51.54 | 52.55 | +2.28% | |
| 50.54 | 51.83 | 50.25 | 51.38 | +2.15% | |
| 49.37 | 50.51 | 49.37 | 50.30 | +2.93% | |
| 48.32 | 49.66 | 48.26 | 48.87 | +0.35% | |
| 47.84 | 48.77 | 47.58 | 48.70 | +1.90% | |
| 47.21 | 48.00 | 47.06 | 47.79 | +0.99% | |
| 47.61 | 47.72 | 46.95 | 47.32 | -0.02% | |
| 47.44 | 47.80 | 46.92 | 47.33 | -0.19% | |
| 47.41 | 47.60 | 47.05 | 47.42 | -0.25% | |
| 47.60 | 47.87 | 46.93 | 47.54 | -0.08% | |
| 47.71 | 48.01 | 47.31 | 47.58 | -0.63% | |
| 47.88 | 48.36 | 47.66 | 47.88 | +0.74% | |
| 46.93 | 47.89 | 46.93 | 47.53 | +2.19% | |
| 46.73 | 46.87 | 46.35 | 46.51 | -1.44% | |
| 46.22 | 47.23 | 45.88 | 47.19 | +2.32% | |
| 45.31 | 46.49 | 45.17 | 46.12 | +1.77% | |
| 45.01 | 45.47 | 44.68 | 45.32 | +1.00% | |
| 44.88 | 45.32 | 44.64 | 44.87 | +0.07% | |
| 44.00 | 44.97 | 43.86 | 44.84 | +1.04% | |
| 43.83 | 44.44 | 43.64 | 44.38 | +1.67% | |
| 42.66 | 43.95 | 42.66 | 43.65 | +1.63% | |
| 43.52 | 43.74 | 42.59 | 42.95 | -0.92% | |
| 42.37 | 43.40 | 42.21 | 43.35 | +1.43% | |
| 42.33 | 43.50 | 42.08 | 42.74 | +0.38% | |
| 41.86 | 42.67 | 41.53 | 42.58 | +1.28% | |
| 42.35 | 42.63 | 42.00 | 42.04 | -0.94% | |
| 42.65 | 42.85 | 42.31 | 42.44 | -0.70% | |
| 42.45 | 42.74 | 42.03 | 42.74 | +0.97% | |
| 42.30 | 42.78 | 42.07 | 42.33 | 0.00% | |
| 42.15 | 42.49 | 42.06 | 42.33 | +0.28% | |
| 42.01 | 42.60 | 42.01 | 42.21 | -0.71% | |
| 42.07 | 42.81 | 41.97 | 42.51 | +0.97% | |
| 42.78 | 43.21 | 41.72 | 42.10 | -2.09% | |
| 43.46 | 43.74 | 42.73 | 43.00 | +1.22% | |
| 41.05 | 42.57 | 41.05 | 42.48 | +3.48% | |
| 41.51 | 41.87 | 41.00 | 41.05 | -1.20% | |
| 41.87 | 42.01 | 41.35 | 41.55 | -0.22% | |
| 42.56 | 42.57 | 41.37 | 41.64 | -1.37% | |
| 42.80 | 44.42 | 41.91 | 42.22 | -0.75% | |
| 40.22 | 43.05 | 40.13 | 42.54 | +4.47% | |
| 40.63 | 41.42 | 40.41 | 40.72 | -0.02% | |
| 41.17 | 41.91 | 40.52 | 40.73 | -0.46% | |
| 41.06 | 41.44 | 40.66 | 40.92 | -0.63% | |
| 41.69 | 41.92 | 40.53 | 41.18 | -1.74% | |
| 42.00 | 42.52 | 41.67 | 41.91 | +0.05% | |
| 42.03 | 42.29 | 41.51 | 41.89 | +0.17% | |
| 40.96 | 42.18 | 40.96 | 41.82 | +0.72% | |
| 41.12 | 41.54 | 40.99 | 41.52 | +0.95% | |
| 40.96 | 41.56 | 40.96 | 41.13 | -0.36% | |
| 40.41 | 41.43 | 40.29 | 41.28 | +2.25% | |
| 40.63 | 40.85 | 39.97 | 40.37 | -1.32% | |
| 39.58 | 41.20 | 39.49 | 40.91 | +3.99% | |
| 39.42 | 39.86 | 38.81 | 39.34 | +0.25% | |
| 39.00 | 39.33 | 38.64 | 39.24 | +0.38% | |
| 38.23 | 39.39 | 38.23 | 39.09 | +2.14% | |
| 38.95 | 39.28 | 38.04 | 38.27 | -2.37% | |
| 39.04 | 39.28 | 38.44 | 39.20 | +0.41% | |
| 39.31 | 39.78 | 38.89 | 39.04 | -1.54% | |
| 39.48 | 39.96 | 39.37 | 39.65 | +0.38% | |
| 39.58 | 39.73 | 39.14 | 39.50 | +0.23% | |
| 39.52 | 39.95 | 39.18 | 39.41 | -0.13% | |
| 39.68 | 40.19 | 38.99 | 39.46 | -0.80% | |
| 40.23 | 40.54 | 39.34 | 39.78 | -1.00% | |
| 40.21 | 40.50 | 39.24 | 40.18 | -0.10% | |
| 40.21 | 40.56 | 39.72 | 40.22 | 0.00% | |
| 40.57 | 40.90 | 39.66 | 40.22 | -1.71% | |
| 41.21 | 41.21 | 40.56 | 40.92 | -1.14% | |
| 41.25 | 41.84 | 40.88 | 41.39 | -0.02% | |
| 44.24 | 44.48 | 40.97 | 41.40 | -7.38% | |
| 46.46 | 46.46 | 43.78 | 44.70 | -0.56% | |
| 45.34 | 45.65 | 44.86 | 44.95 | -0.66% | |
| 45.17 | 45.36 | 44.90 | 45.25 | +1.03% | |
| 44.51 | 44.97 | 44.25 | 44.79 | +1.06% | |
| 44.44 | 45.00 | 44.23 | 44.32 | -0.16% | |
| 44.50 | 45.12 | 44.37 | 44.39 | -0.52% | |
| 44.22 | 44.85 | 44.17 | 44.62 | +1.32% | |
| 43.93 | 44.49 | 43.72 | 44.04 | -0.09% | |
| 44.12 | 44.38 | 43.64 | 44.08 | -0.27% | |
| 44.59 | 45.25 | 44.07 | 44.20 | -0.70% | |
| 43.50 | 45.09 | 43.48 | 44.51 | +1.81% | |
| 43.15 | 43.79 | 42.96 | 43.72 | +1.44% | |
| 44.54 | 44.54 | 43.00 | 43.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNI chart for longer ranges.