HNI Corporation (HNI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HNI Historical Performance
Short-Term Returns
HNI Stock Price Trajectory (2011–2026)
As of May 8, 2026, HNI Corporation (HNI) trades at $34.70, representing a -20.8% return over the past year. The stock has delivered a -7.3% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $62.41 on October 4, 2005. From this peak, HNI has corrected -44.4%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers MLKN (+2.2% 1Y), SCS (+62.9% 1Y), and UFI (-12.6% 1Y), HNI has underperformed the peer group average. Compare HNI vs MLKN →
HNI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 33.58 | 35.68 | 33.50 | 34.70 | 1.18M | +4.24% |
| 2026-05-06 | 35.58 | 35.90 | 32.52 | 33.29 | 1.43M | -8.11% |
| 2026-05-05 | 36.17 | 37.12 | 36.13 | 36.23 | 679K | +0.98% |
| 2026-05-04 | 37.09 | 37.30 | 35.67 | 35.88 | 581K | -4.17% |
| 2026-05-01 | 36.77 | 37.58 | 36.33 | 37.44 | 526K | +2.46% |
| 2026-04-30 | 36.21 | 36.79 | 35.97 | 36.54 | 303K | +0.36% |
| 2026-04-29 | 37.69 | 37.94 | 35.73 | 36.41 | 580K | -3.91% |
| 2026-04-28 | 37.84 | 37.97 | 37.01 | 37.89 | 410K | +0.64% |
| 2026-04-27 | 37.79 | 37.99 | 37.40 | 37.65 | 477K | -0.13% |
| 2026-04-24 | 37.17 | 37.72 | 37.10 | 37.70 | 245K | +1.32% |
| 2026-04-23 | 37.78 | 37.87 | 36.67 | 37.21 | 374K | 0.00% |
| 2026-04-22 | 37.56 | 37.78 | 36.93 | 37.21 | 334K | -0.24% |
| 2026-04-21 | 37.92 | 38.66 | 37.14 | 37.30 | 444K | -1.45% |
| 2026-04-20 | 37.77 | 38.33 | 37.60 | 37.85 | 508K | -0.24% |
| 2026-04-17 | 36.56 | 38.28 | 36.15 | 37.94 | 772K | +6.14% |
| 2026-04-16 | 35.97 | 36.54 | 35.56 | 35.74 | 364K | -0.46% |
| 2026-04-15 | 36.13 | 36.35 | 35.71 | 35.91 | 514K | -0.97% |
| 2026-04-14 | 35.01 | 36.60 | 34.95 | 36.26 | 533K | +2.95% |
| 2026-04-13 | 34.75 | 35.23 | 34.28 | 35.22 | 348K | +0.86% |
| 2026-04-10 | 34.97 | 35.11 | 34.55 | 34.92 | 284K | +0.09% |
| 2026-04-09 | 34.16 | 35.37 | 34.16 | 34.89 | 507K | +0.84% |
| 2026-04-08 | 33.80 | 35.01 | 33.75 | 34.60 | 1.25M | +7.02% |
| 2026-04-07 | 31.85 | 32.45 | 31.74 | 32.33 | 509K | +0.69% |
| 2026-04-06 | 32.02 | 32.73 | 31.41 | 32.11 | 628K | -1.11% |
| 2026-04-02 | 33.27 | 33.47 | 32.19 | 32.47 | 671K | -2.84% |
| 2026-04-01 | 33.75 | 33.90 | 33.29 | 33.42 | 670K | +0.09% |
| 2026-03-31 | 33.21 | 33.91 | 32.59 | 33.39 | 795K | +1.77% |
| 2026-03-30 | 34.74 | 34.80 | 32.78 | 32.81 | 663K | -4.47% |
| 2026-03-27 | 34.84 | 35.18 | 34.34 | 34.34 | 479K | -2.46% |
| 2026-03-26 | 36.20 | 36.62 | 35.18 | 35.21 | 791K | -4.40% |
See HNI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HNI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HNI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonHNI — Frequently Asked Questions
Quick answers to the most common questions about buying HNI stock.
How has HNI stock performed recently?
HNI declined -20.8% over the past year, below its 5-year annualized CAGR of -4.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HNI's all-time high price?
HNI Corporation reached $62.41 on 2005-10-04. The 52-week high is $53.29. Current 1-year return of -20.8% places the stock further from 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 2011-2026, downloadable in CSV format.