HNI Corp (HNI) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	47.23	48.48	46.73	46.86	-0.40%	622,800
2026-10-15	47.19	48.08	46.98	47.05	+1.34%	695,000
2026-10-14	46.85	47.50	46.24	46.43	-2.70%	561,700
2026-10-13	47.65	47.79	47.18	47.72	+0.91%	440,900
2026-10-12	46.74	47.58	46.74	47.29	+0.92%	316,500
2026-10-09	46.80	47.07	46.25	46.86	-0.11%	420,800
2026-10-08	45.72	47.57	45.72	46.91	+0.93%	444,500
2026-10-07	46.42	46.54	45.61	46.48	-0.56%	343,500
2026-10-06	47.28	48.00	46.34	46.74	-0.72%	415,226
2026-10-05	46.58	47.70	46.01	47.08	+0.56%	652,091
2026-10-02	47.83	48.33	46.54	46.82	+0.19%	516,900
2026-10-01	45.28	47.14	44.80	46.73	+3.11%	532,200
2026-09-30	46.70	46.81	45.30	45.32	-2.85%	638,800
2026-09-29	46.92	47.20	46.28	46.65	-0.45%	408,000
2026-09-28	46.81	47.48	46.63	46.86	-0.74%	599,600
2026-09-25	46.62	47.65	46.11	47.21	+1.14%	522,800
2026-09-24	47.02	47.25	45.94	46.68	-1.02%	515,000
2026-09-23	47.40	47.98	46.34	47.16	-1.32%	597,800
2026-09-22	47.13	48.35	46.95	47.79	+3.42%	691,300
2026-09-21	46.60	46.60	45.08	46.21	+0.22%	563,100
2026-09-18	46.32	46.72	45.76	46.11	-0.52%	1,049,000
2026-09-17	47.06	47.20	46.20	46.35	+0.30%	557,800
2026-09-16	45.99	46.62	45.72	46.21	+0.61%	568,600
2026-09-15	46.97	47.02	45.89	45.93	-1.65%	690,600
2026-09-14	46.71	47.20	46.51	46.70	-0.36%	495,400
2026-09-11	47.06	47.50	46.65	46.87	+1.23%	476,500
2026-09-10	46.69	47.00	46.07	46.30	-2.09%	783,500
2026-09-09	48.00	48.22	47.13	47.29	-1.95%	492,600
2026-09-08	49.19	49.19	47.99	48.23	-2.88%	445,200
2026-09-04	48.00	49.74	47.98	49.66	+2.96%	369,500
2026-09-03	49.08	49.22	48.05	48.23	-0.25%	593,300
2026-09-02	47.73	49.20	47.50	48.35	+1.88%	503,106
2026-09-01	47.76	48.39	47.18	47.46	-2.00%	390,967
2026-08-31	48.96	48.96	47.66	48.43	-1.42%	1,277,669
2026-08-28	49.55	50.01	48.98	49.13	-1.66%	346,000
2026-08-27	49.27	50.27	49.27	49.96	+0.08%	439,800
2026-08-26	50.00	50.34	49.21	49.92	-0.04%	546,800
2026-08-25	49.65	49.98	48.70	49.94	+1.88%	347,500
2026-08-24	49.28	50.01	48.95	49.02	-0.43%	384,100
2026-08-21	48.51	49.36	48.01	49.23	+2.99%	1,026,000
2026-08-20	47.33	47.93	45.39	47.80	-1.22%	318,800
2026-08-19	48.21	49.05	47.94	48.39	+1.83%	337,900
2026-08-18	48.02	48.65	47.48	47.52	-1.66%	360,200
2026-08-17	48.39	48.55	47.86	48.32	-1.11%	289,700
2026-08-14	49.04	49.44	48.53	48.86	-1.01%	233,300
2026-08-13	49.83	50.16	49.06	49.36	+0.24%	431,000
2026-08-12	49.40	49.74	48.16	49.24	-0.57%	391,300
2026-08-11	49.03	50.41	49.03	49.52	+1.08%	382,200
2026-08-10	50.00	50.22	47.48	48.99	-1.43%	394,500
2026-08-07	49.00	50.36	48.52	49.70	+1.66%	629,200
2026-08-06	48.68	48.96	48.03	48.89	+0.60%	414,600
2026-08-05	48.20	48.96	47.86	48.60	+0.33%	578,500
2026-08-04	47.15	48.71	47.10	48.44	+1.66%	980,800
2026-08-03	45.91	48.11	45.91	47.65	+5.87%	850,500
2026-07-31	43.00	45.16	42.14	45.01	+3.28%	1,227,100
2026-07-30	44.21	46.32	43.49	43.58	+1.87%	982,900
2026-07-29	43.65	43.85	42.46	42.78	-2.99%	629,100
2026-07-28	43.59	44.53	43.57	44.10	+2.68%	538,900
2026-07-27	42.32	43.58	42.02	42.95	+3.20%	647,600
2026-07-24	40.75	42.18	40.72	41.62	+2.59%	644,600
2026-07-23	40.65	41.16	40.18	40.57	-1.58%	790,400
2026-07-22	41.38	41.76	40.99	41.22	+0.81%	491,300
2026-07-21	41.16	41.48	40.61	40.89	-0.97%	510,500
2026-07-20	41.73	42.39	41.10	41.29	-1.05%	665,100
2026-07-17	41.89	43.05	40.50	41.73	-1.07%	498,100
2026-07-16	40.83	42.89	40.62	42.18	+4.28%	628,600
2026-07-15	39.65	41.49	39.62	40.45	+1.91%	432,200
2026-07-14	39.87	40.42	39.11	39.69	-0.05%	342,900
2026-07-13	40.15	40.50	39.36	39.71	-0.60%	438,700
2026-07-10	39.31	40.38	39.31	39.95	+2.38%	313,000
2026-07-09	38.70	39.81	38.32	39.02	+0.98%	473,100
2026-07-08	39.74	39.87	37.93	38.64	-4.07%	761,500
2026-07-07	41.81	42.24	40.04	40.28	-2.61%	630,800
2026-07-06	41.28	41.90	40.38	41.36	-0.17%	414,100
2026-07-02	41.00	41.46	40.28	41.43	+1.94%	558,900
2026-07-01	40.50	40.92	40.28	40.64	+0.57%	836,900
2026-06-30	39.64	40.72	39.20	40.41	+1.28%	796,900
2026-06-29	39.04	40.17	38.31	39.90	+0.73%	1,016,100
2026-06-26	38.81	39.96	38.54	39.61	+1.30%	2,684,400
2026-06-25	37.62	40.62	37.62	39.10	+4.74%	1,070,900
2026-06-24	34.61	37.36	34.29	37.33	+8.99%	859,700
2026-06-23	34.07	34.94	33.94	34.25	+0.26%	658,000
2026-06-22	34.52	34.91	33.88	34.16	-2.01%	928,900
2026-06-18	32.64	35.25	32.64	34.86	+7.56%	1,382,700
2026-06-17	32.67	34.30	32.02	32.41	-1.16%	1,129,900
2026-06-16	32.94	33.43	32.40	32.79	+0.46%	610,900
2026-06-15	33.58	34.44	32.56	32.64	-1.39%	647,800
2026-06-12	33.36	34.20	33.01	33.10	-0.06%	581,400
2026-06-11	31.80	33.34	31.59	33.12	+4.05%	620,500
2026-06-10	32.85	33.44	31.79	31.83	-2.60%	702,200
2026-06-09	31.76	32.78	31.60	32.68	+4.18%	737,000
2026-06-08	31.06	32.13	31.06	31.37	+0.74%	598,500
2026-06-05	30.07	31.26	30.07	31.14	+3.46%	629,600
2026-06-04	30.69	31.04	29.87	30.10	-0.23%	558,500
2026-06-03	30.41	30.62	29.67	30.17	-1.89%	700,600
2026-06-02	30.62	31.41	30.60	30.75	-1.09%	564,000
2026-06-01	30.37	31.28	29.73	31.09	-0.32%	957,900
2026-05-29	31.29	31.47	30.76	31.19	-1.79%	697,900
2026-05-28	31.26	31.85	31.07	31.76	+0.47%	396,100
2026-05-27	31.59	32.08	31.26	31.61	+0.80%	569,900
2026-05-26	30.87	31.55	30.84	31.36	+2.15%	657,900
2026-05-22	30.94	31.21	30.44	30.70	-0.55%	470,400
2026-05-21	29.91	31.09	29.40	30.87	+1.41%	600,600
2026-05-20	29.28	30.50	28.93	30.44	+4.07%	715,900
2026-05-19	30.39	30.49	29.23	29.25	-3.02%	574,000
2026-05-18	30.06	30.75	29.90	30.16	+0.87%	712,400
2026-05-15	31.58	31.83	29.89	29.90	-5.32%	739,900
2026-05-14	31.61	32.16	31.34	31.58	+1.67%	778,600
2026-05-13	31.81	31.81	30.48	31.06	-1.86%	959,400
2026-05-12	32.44	32.50	31.38	31.65	-2.44%	886,900
2026-05-11	33.50	33.54	31.96	32.44	-3.48%	724,300
2026-05-08	34.81	34.94	33.59	33.61	-3.14%	1,303,100
2026-05-07	33.58	35.68	33.50	34.70	+4.24%	1,348,300
2026-05-06	35.17	35.90	32.52	33.29	-8.11%	1,428,500
2026-05-05	36.16	37.12	36.13	36.23	+0.98%	688,100
2026-05-04	37.09	37.30	35.67	35.88	-4.17%	598,200
2026-05-01	36.77	37.58	36.33	37.44	+2.46%	629,500
2026-04-30	36.21	36.79	36.01	36.54	+0.36%	558,700
2026-04-29	37.69	37.94	35.74	36.41	-3.91%	580,400
2026-04-28	37.84	37.97	37.01	37.89	+0.64%	425,200
2026-04-27	37.71	37.99	37.40	37.65	-0.13%	689,000
2026-04-24	37.17	37.73	36.84	37.70	+1.32%	340,600
2026-04-23	37.32	37.87	36.62	37.21	+0.00%	396,300
2026-04-22	37.56	37.78	36.93	37.21	-0.24%	343,100
2026-04-21	37.92	38.65	37.14	37.30	-1.45%	470,300
2026-04-20	37.77	38.33	37.60	37.85	-0.24%	526,500
2026-04-17	36.53	38.28	36.15	37.94	+6.16%	808,600
2026-04-16	35.97	36.54	35.56	35.74	-0.47%	488,800
2026-04-15	36.13	36.36	35.71	35.91	-0.97%	530,600
2026-04-14	35.16	36.61	34.96	36.26	+2.95%	556,300
2026-04-13	34.77	35.24	34.28	35.22	+0.86%	481,000
2026-04-10	34.97	35.11	34.56	34.92	+0.09%	406,700
2026-04-09	34.16	35.37	34.16	34.89	+0.84%	523,500
2026-04-08	33.80	35.13	33.75	34.60	+7.05%	1,289,700
2026-04-07	31.85	32.46	31.74	32.32	+0.65%	676,600
2026-04-06	32.02	32.73	31.41	32.11	-1.11%	666,500
2026-04-02	33.31	33.47	32.16	32.47	-2.84%	814,300
2026-04-01	33.75	33.90	33.29	33.42	+0.09%	687,600
2026-03-31	33.21	33.91	32.59	33.39	+1.77%	824,300
2026-03-30	34.74	34.80	32.78	32.81	-4.57%	690,200
2026-03-27	34.84	35.18	34.35	34.38	-2.36%	607,800
2026-03-26	36.20	36.62	35.18	35.21	-4.40%	834,200
2026-03-25	36.87	37.00	35.92	36.83	+0.99%	647,700
2026-03-24	36.28	36.85	35.48	36.47	-0.49%	757,000
2026-03-23	34.83	36.98	34.74	36.65	+7.83%	1,106,600
2026-03-20	34.59	34.66	33.72	33.99	-1.51%	1,996,000
2026-03-19	35.00	35.18	34.22	34.51	-2.29%	943,100
2026-03-18	36.84	37.05	35.28	35.32	-4.93%	1,023,800
2026-03-17	39.80	39.94	37.10	37.15	-5.97%	1,183,300
2026-03-16	40.87	40.93	39.48	39.51	-2.44%	930,900
2026-03-13	40.88	41.36	39.57	40.50	+0.10%	1,481,700
2026-03-12	40.19	40.85	40.01	40.46	-0.91%	1,004,400
2026-03-11	40.12	40.91	39.85	40.83	+0.99%	630,300
2026-03-10	41.17	41.53	40.37	40.43	-2.27%	830,000
2026-03-09	40.80	41.61	39.80	41.37	-0.17%	1,369,300
2026-03-06	41.77	42.12	40.63	41.44	-2.61%	1,250,100
2026-03-05	42.85	43.34	42.05	42.55	-1.73%	630,100
2026-03-04	43.78	43.78	42.95	43.30	-0.85%	908,400
2026-03-03	43.67	44.08	43.27	43.67	-2.37%	860,200
2026-03-02	43.98	44.82	43.66	44.73	-0.51%	1,075,000
2026-02-27	45.38	46.02	43.90	44.96	-1.30%	921,500
2026-02-26	46.22	47.78	45.19	45.55	-1.17%	1,170,800
2026-02-25	46.74	47.34	43.90	46.09	-5.11%	1,521,400
2026-02-24	49.20	49.70	48.21	48.57	-0.96%	791,700
2026-02-23	49.67	49.67	48.39	49.04	-1.72%	463,200
2026-02-20	50.24	50.87	49.68	49.90	-0.48%	570,500
2026-02-19	49.92	50.36	49.44	50.14	+0.00%	523,600
2026-02-18	50.12	50.70	49.77	50.14	+0.24%	427,600
2026-02-17	50.31	50.73	49.84	50.02	-0.02%	614,100
2026-02-13	49.61	50.67	49.46	50.03	+0.68%	713,000
2026-02-12	51.85	52.24	49.63	49.69	-3.92%	855,100
2026-02-11	51.87	52.35	51.64	51.72	-0.27%	459,400
2026-02-10	52.22	52.59	51.62	51.86	+0.14%	426,400
2026-02-09	52.20	52.62	51.51	51.79	-1.45%	460,800
2026-02-06	51.54	52.79	51.54	52.55	+2.28%	483,200
2026-02-05	50.54	51.83	50.25	51.38	+2.15%	591,700
2026-02-04	49.37	50.51	49.37	50.30	+2.93%	452,700
2026-02-03	48.32	49.66	48.26	48.87	+0.35%	387,400
2026-02-02	47.84	48.77	47.58	48.70	+1.90%	569,500
2026-01-30	47.21	48.00	47.06	47.79	+0.99%	491,600
2026-01-29	47.61	47.72	46.95	47.32	-0.02%	422,900
2026-01-28	47.44	47.80	46.92	47.33	-0.19%	621,600
2026-01-27	47.41	47.60	47.05	47.42	-0.25%	359,500
2026-01-26	47.60	47.87	46.93	47.54	-0.08%	371,300
2026-01-23	47.71	48.01	47.31	47.58	-0.63%	467,400
2026-01-22	47.88	48.36	47.66	47.88	+0.74%	535,400
2026-01-21	46.93	47.89	46.93	47.53	+2.19%	410,900
2026-01-20	46.73	46.87	46.35	46.51	-1.44%	592,100
2026-01-16	46.22	47.23	45.88	47.19	+2.32%	557,000
2026-01-15	45.31	46.49	45.17	46.12	+1.77%	618,500
2026-01-14	45.01	45.47	44.68	45.32	+1.00%	378,200
2026-01-13	44.88	45.32	44.64	44.87	+0.07%	644,800
2026-01-12	44.00	44.97	43.86	44.84	+1.04%	453,500
2026-01-09	43.83	44.44	43.64	44.38	+1.67%	283,900
2026-01-08	42.66	43.95	42.66	43.65	+1.63%	384,300
2026-01-07	43.52	43.74	42.59	42.95	-0.92%	614,400
2026-01-06	42.37	43.40	42.21	43.35	+1.43%	572,500
2026-01-05	42.33	43.50	42.08	42.74	+0.38%	550,400
2026-01-02	41.86	42.67	41.53	42.58	+1.28%	556,500
2025-12-31	42.35	42.63	42.00	42.04	-0.94%	360,400
2025-12-30	42.65	42.85	42.31	42.44	-0.70%	405,900
2025-12-29	42.45	42.74	42.03	42.74	+0.97%	351,400
2025-12-26	42.30	42.78	42.07	42.33	+0.00%	320,000
2025-12-24	42.15	42.49	42.06	42.33	+0.28%	177,700
2025-12-23	42.01	42.60	42.01	42.21	-0.71%	758,100
2025-12-22	42.07	42.81	41.97	42.51	+0.97%	839,100
2025-12-19	42.78	43.21	41.72	42.10	-2.09%	2,378,700
2025-12-18	43.46	43.74	42.73	43.00	+1.22%	1,636,800
2025-12-17	41.05	42.57	41.05	42.48	+3.48%	1,036,400
2025-12-16	41.51	41.87	41.00	41.05	-1.20%	1,176,200
2025-12-15	41.87	42.01	41.35	41.55	-0.22%	1,476,000
2025-12-12	42.56	42.57	41.37	41.64	-1.37%	853,800
2025-12-11	42.80	44.42	41.91	42.22	-0.75%	1,536,300
2025-12-10	40.22	43.05	40.13	42.54	+4.47%	1,264,900
2025-12-09	40.63	41.42	40.41	40.72	-0.02%	5,238,200
2025-12-08	41.17	41.91	40.52	40.73	-0.46%	1,412,200
2025-12-05	41.06	41.44	40.66	40.92	-0.63%	558,200
2025-12-04	41.69	41.92	40.53	41.18	-1.74%	723,100
2025-12-03	42.00	42.52	41.67	41.91	+0.05%	584,200
2025-12-02	42.03	42.29	41.51	41.89	+0.17%	604,000
2025-12-01	40.96	42.18	40.96	41.82	+0.72%	851,200
2025-11-28	41.12	41.54	40.99	41.52	+0.95%	207,800
2025-11-26	40.96	41.56	40.96	41.13	-0.36%	501,500
2025-11-25	40.41	41.43	40.29	41.28	+2.25%	558,400
2025-11-24	40.63	40.85	39.97	40.37	-1.32%	730,800
2025-11-21	39.58	41.20	39.49	40.91	+3.99%	1,147,400
2025-11-20	39.42	39.86	38.81	39.34	+0.25%	484,600
2025-11-19	39.00	39.33	38.64	39.24	+0.38%	516,600
2025-11-18	38.23	39.39	38.23	39.09	+2.14%	686,600
2025-11-17	38.95	39.28	38.04	38.27	-2.37%	495,600
2025-11-14	39.04	39.28	38.44	39.20	+0.41%	521,800
2025-11-13	39.31	39.78	38.89	39.04	-1.54%	812,900
2025-11-12	39.48	39.96	39.37	39.65	+0.38%	593,100
2025-11-11	39.58	39.73	39.14	39.50	+0.23%	584,800
2025-11-10	39.52	39.95	39.18	39.41	-0.13%	672,500
2025-11-07	39.68	40.19	38.99	39.46	-0.80%	590,200
2025-11-06	40.23	40.54	39.34	39.78	-1.00%	494,500
2025-11-05	40.21	40.50	39.24	40.18	-0.10%	508,500
2025-11-04	40.21	40.56	39.72	40.22	+0.00%	595,200
2025-11-03	40.57	40.90	39.66	40.22	-1.71%	1,129,200
2025-10-31	41.21	41.21	40.56	40.92	-1.14%	640,400
2025-10-30	41.25	41.84	40.88	41.39	-0.02%	831,900
2025-10-29	44.24	44.48	40.97	41.40	-7.38%	799,400
2025-10-28	46.46	46.46	43.78	44.70	-0.56%	860,400
2025-10-27	45.34	45.65	44.86	44.95	-0.66%	878,800
2025-10-24	45.17	45.36	44.90	45.25	+1.03%	397,700
2025-10-23	44.51	44.97	44.25	44.79	+1.06%	488,400
2025-10-22	44.44	45.00	44.23	44.32	-0.16%	440,800
2025-10-21	44.50	45.12	44.37	44.39	-0.52%	302,000
2025-10-20	44.22	44.85	44.17	44.62	+1.32%	486,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+18.28%). Worst month: Mar (-14.78%). Based on 2 years of daily data (2025–2026).

Jan+6.54%
Feb-4.71%
Mar-14.78%
Apr+1.90%
May-3.20%
Jun+18.28%
Jul+5.65%
Aug-4.79%
Sep-0.15%
Oct-12.11%
Nov+3.23%
Dec+0.53%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is HNI Corp's (HNI) latest close?

46.86 on 2026-10-16, from the Closelook data lake's daily price record.

What is HNI's 52-week high and low?

52.79 high and 28.93 low over the trailing 52 weeks, as of 2026-10-16.

What is HNI Corp's strongest and weakest month historically?

Historically, HNI's strongest calendar month has been Jun (average +18.28%) and its weakest Mar (average -14.78%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.