HNI Corporation (HNI) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +1.1%
- 3M
- -3.3%
- YTD
- +11.0%
- 1Y
- +18.8%
- 3Y
- +7.1%
- 5Y
- +3.3%
Loading 10-year price history...
HNI Historical Performance
HNI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +2.9%
- 2003 annual price return
- +50.4%
- 2004 annual price return
- -0.6%
- 2005 annual price return
- +29.6%
- 2006 annual price return
- -20.5%
- 2007 annual price return
- -21.5%
- 2008 annual price return
- -51.9%
- 2009 annual price return
- +70.1%
- 2010 annual price return
- +10.4%
- 2011 annual price return
- -17.8%
- 2012 annual price return
- +11.6%
- 2013 annual price return
- +27.3%
- 2014 annual price return
- +33.1%
- 2015 annual price return
- -28.6%
- 2016 annual price return
- +60.3%
- 2017 annual price return
- -29.9%
- 2018 annual price return
- -9.4%
- 2019 annual price return
- +6.3%
- 2020 annual price return
- -8.0%
- 2021 annual price return
- +26.2%
- 2022 annual price return
- -33.4%
- 2023 annual price return
- +44.5%
- 2024 annual price return
- +21.3%
- 2025 annual price return
- -15.0%
- 2026 annual price return
- +10.1%
HNI Stock Price Trajectory (1980–2026)
As of November 8, 2026, HNI Corporation (HNI) trades at $47.26, representing a +18.8% return over the past year. The stock has delivered a +33.7% total return over five years (+3.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $62.41 on October 4, 2005. From this peak, HNI has corrected -24.3%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers MLKN (+47.9% 1Y), UFI (+44.5% 1Y), and HOFT (+56.4% 1Y), HNI has underperformed the peer group average. Compare HNI vs MLKN →
HNI Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 47.94 | 48.79 | 46.81 | 47.26 | 652K | -2.17% |
| 2026-11-05 | 49.32 | 50.09 | 47.59 | 48.31 | 499K | -1.69% |
| 2026-11-04 | 49.22 | 50.46 | 48.75 | 49.14 | 672K | +1.72% |
| 2026-11-03 | 51.00 | 51.45 | 47.43 | 48.31 | 957K | -2.74% |
| 2026-11-02 | 49.70 | 50.91 | 49.49 | 49.67 | 952K | +1.33% |
| 2026-10-30 | 48.11 | 49.19 | 48.08 | 49.02 | 624K | +2.32% |
| 2026-10-29 | 47.48 | 48.22 | 47.22 | 47.91 | 784K | +2.20% |
| 2026-10-28 | 47.42 | 48.08 | 46.53 | 46.88 | 416K | -1.57% |
| 2026-10-27 | 47.79 | 48.11 | 47.23 | 47.63 | 524K | -0.15% |
| 2026-10-26 | 47.65 | 48.16 | 47.65 | 47.70 | 324K | +0.27% |
| 2026-10-23 | 47.77 | 48.02 | 46.87 | 47.57 | 392K | -1.33% |
| 2026-10-22 | 44.92 | 48.33 | 44.91 | 48.21 | 546K | +6.99% |
| 2026-10-21 | 45.99 | 46.26 | 45.04 | 45.06 | 425K | -1.96% |
| 2026-10-20 | 46.26 | 46.99 | 45.03 | 45.96 | 694K | -0.26% |
| 2026-10-19 | 47.16 | 47.52 | 46.05 | 46.08 | 364K | -1.66% |
| 2026-10-16 | 47.23 | 48.48 | 46.73 | 46.86 | 623K | -0.40% |
| 2026-10-15 | 47.19 | 48.08 | 46.98 | 47.05 | 695K | +1.34% |
| 2026-10-14 | 46.85 | 47.50 | 46.24 | 46.43 | 562K | -2.70% |
| 2026-10-13 | 47.65 | 47.79 | 47.18 | 47.72 | 441K | +0.91% |
| 2026-10-12 | 46.74 | 47.58 | 46.74 | 47.29 | 317K | +0.92% |
| 2026-10-09 | 46.80 | 47.07 | 46.25 | 46.86 | 421K | -0.11% |
| 2026-10-08 | 45.72 | 47.57 | 45.72 | 46.91 | 445K | +0.93% |
| 2026-10-07 | 46.42 | 46.54 | 45.61 | 46.48 | 344K | -0.56% |
| 2026-10-06 | 47.28 | 48.00 | 46.34 | 46.74 | 415K | -0.72% |
| 2026-10-05 | 46.58 | 47.70 | 46.01 | 47.08 | 652K | +0.56% |
| 2026-10-02 | 47.83 | 48.33 | 46.54 | 46.82 | 517K | +0.19% |
| 2026-10-01 | 45.28 | 47.14 | 44.80 | 46.73 | 532K | +3.11% |
| 2026-09-30 | 46.70 | 46.81 | 45.30 | 45.32 | 639K | -2.85% |
| 2026-09-29 | 46.92 | 47.20 | 46.28 | 46.65 | 408K | -0.45% |
| 2026-09-28 | 46.81 | 47.48 | 46.63 | 46.86 | 600K | -0.74% |
| 2026-09-25 | 46.62 | 47.65 | 46.11 | 47.21 | 523K | +1.14% |
| 2026-09-24 | 47.02 | 47.25 | 45.94 | 46.68 | 515K | -1.02% |
| 2026-09-23 | 47.40 | 47.98 | 46.34 | 47.16 | 598K | -1.32% |
| 2026-09-22 | 47.13 | 48.35 | 46.95 | 47.79 | 691K | +3.42% |
| 2026-09-21 | 46.60 | 46.60 | 45.08 | 46.21 | 563K | +0.22% |
| 2026-09-18 | 46.32 | 46.72 | 45.76 | 46.11 | 1.05M | -0.52% |
| 2026-09-17 | 47.06 | 47.20 | 46.20 | 46.35 | 558K | +0.30% |
| 2026-09-16 | 45.99 | 46.62 | 45.72 | 46.21 | 569K | +0.61% |
| 2026-09-15 | 46.97 | 47.02 | 45.89 | 45.93 | 691K | -1.65% |
| 2026-09-14 | 46.71 | 47.20 | 46.51 | 46.70 | 495K | -0.36% |
| 2026-09-11 | 47.06 | 47.50 | 46.65 | 46.87 | 477K | +1.23% |
| 2026-09-10 | 46.69 | 47.00 | 46.07 | 46.30 | 784K | -2.09% |
| 2026-09-09 | 48.00 | 48.22 | 47.13 | 47.29 | 493K | -1.95% |
| 2026-09-08 | 49.19 | 49.19 | 47.99 | 48.23 | 445K | -2.88% |
| 2026-09-04 | 48.00 | 49.74 | 47.98 | 49.66 | 370K | +2.96% |
| 2026-09-03 | 49.08 | 49.22 | 48.05 | 48.23 | 594K | -0.25% |
| 2026-09-02 | 47.73 | 49.20 | 47.50 | 48.35 | 503K | +1.88% |
| 2026-09-01 | 47.76 | 48.39 | 47.18 | 47.46 | 391K | -2.00% |
| 2026-08-31 | 48.96 | 48.96 | 47.66 | 48.43 | 1.28M | -1.42% |
| 2026-08-28 | 49.55 | 50.01 | 48.98 | 49.13 | 346K | -1.66% |
HNI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HNI — Frequently Asked Questions
Quick answers to the most common questions about buying HNI stock.
How has HNI stock performed recently?
HNI returned +18.8% over the past year, beating its 5-year annualized CAGR of +3.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HNI's all-time high price?
HNI Corporation reached $62.41 on 2005-10-04. The 52-week high is $52.79. Current 1-year return of +18.8% places the stock closer to historical peaks.
Where can I download HNI historical price data?
This page provides HNI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.