MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HNI — HNI Corporation
NYSEHNI Corporation
$47.08
+0.26(+0.56%)
- O
- 46.58
- H
- 47.70
- L
- 46.01
- V
- 651.88K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$47.08
Period Return+13.61%
Period High$53.29
Period Low$28.93
Avg Daily Volume636.7K
Total Trading Days365
HNI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.58 | $47.70 | $46.01 | $47.08 | +$0.26 | +0.56% | 651,882 | $47.15 | $46.01 $47.70 |
| Oct 2, 2026 | $47.83 | $48.33 | $46.54 | $46.82 | +$0.09 | +0.19% | 516,936 | $47.11 | $46.54 $48.33 |
| Oct 1, 2026 | $45.28 | $47.14 | $44.80 | $46.73 | +$1.41 | +3.11% | 532,209 | $46.39 | $44.80 $47.14 |
| Sep 30, 2026 | $46.70 | $46.81 | $45.30 | $45.32 | $-1.33 | -2.85% | 638,861 | $45.74 | $45.30 $46.81 |
| Sep 29, 2026 | $46.92 | $47.20 | $46.28 | $46.65 | $-0.21 | -0.45% | 408,026 | $46.60 | $46.28 $47.20 |
| Sep 28, 2026 | $46.81 | $47.48 | $46.63 | $46.86 | $-0.35 | -0.74% | 599,596 | $47.00 | $46.63 $47.48 |
| Sep 25, 2026 | $46.62 | $47.65 | $46.11 | $47.21 | +$0.53 | +1.14% | 522,819 | $47.17 | $46.11 $47.65 |
| Sep 24, 2026 | $47.02 | $47.25 | $45.94 | $46.68 | $-0.48 | -1.02% | 514,990 | $46.48 | $45.94 $47.25 |
| Sep 23, 2026 | $47.40 | $47.98 | $46.34 | $47.16 | $-0.63 | -1.32% | 597,761 | $47.11 | $46.34 $47.98 |
| Sep 22, 2026 | $47.13 | $48.35 | $46.95 | $47.79 | +$1.58 | +3.42% | 691,483 | $47.71 | $46.95 $48.35 |
| Sep 21, 2026 | $46.60 | $46.60 | $45.08 | $46.21 | +$0.10 | +0.22% | 563,120 | $46.00 | $45.08 $46.60 |
| Sep 18, 2026 | $46.32 | $46.72 | $45.76 | $46.11 | $-0.24 | -0.52% | 1,049,011 | $46.09 | $45.76 $46.72 |
| Sep 17, 2026 | $47.06 | $47.20 | $46.20 | $46.35 | +$0.14 | +0.30% | 557,832 | $46.37 | $46.20 $47.20 |
| Sep 16, 2026 | $45.99 | $46.62 | $45.72 | $46.21 | +$0.28 | +0.61% | 568,608 | $46.26 | $45.72 $46.62 |
| Sep 15, 2026 | $46.97 | $47.02 | $45.89 | $45.93 | $-0.77 | -1.65% | 690,615 | $46.11 | $45.89 $47.02 |
| Sep 14, 2026 | $46.71 | $47.20 | $46.51 | $46.70 | $-0.17 | -0.36% | 495,426 | $46.77 | $46.51 $47.20 |
| Sep 11, 2026 | $47.06 | $47.50 | $46.65 | $46.87 | +$0.57 | +1.23% | 476,487 | $47.01 | $46.65 $47.50 |
| Sep 10, 2026 | $46.69 | $47.00 | $46.07 | $46.30 | $-0.99 | -2.09% | 783,532 | $46.37 | $46.07 $47.00 |
| Sep 9, 2026 | $48.00 | $48.22 | $47.13 | $47.29 | $-0.94 | -1.95% | 492,568 | $47.44 | $47.13 $48.22 |
| Sep 8, 2026 | $49.19 | $49.19 | $47.99 | $48.23 | $-1.43 | -2.88% | 445,184 | $48.39 | $47.99 $49.19 |
| Sep 4, 2026 | $48.00 | $49.74 | $47.98 | $49.66 | +$1.43 | +2.96% | 369,468 | $49.41 | $47.98 $49.74 |
| Sep 3, 2026 | $49.08 | $49.22 | $48.05 | $48.23 | $-0.12 | -0.25% | 593,549 | $48.32 | $48.05 $49.22 |
| Sep 2, 2026 | $47.73 | $49.20 | $47.50 | $48.35 | +$0.89 | +1.88% | 503,076 | $48.60 | $47.50 $49.20 |
| Sep 1, 2026 | $47.76 | $48.39 | $47.18 | $47.46 | $-0.97 | -2.00% | 390,967 | $47.55 | $47.18 $48.39 |
| Aug 31, 2026 | $48.96 | $48.96 | $47.66 | $48.43 | $-0.70 | -1.42% | 1,277,838 | $48.14 | $47.66 $48.96 |
| Aug 28, 2026 | $49.55 | $50.01 | $48.98 | $49.13 | $-0.83 | -1.66% | 345,994 | $49.33 | $48.98 $50.01 |
| Aug 27, 2026 | $49.27 | $50.27 | $49.27 | $49.96 | +$0.04 | +0.08% | 439,831 | $49.97 | $49.27 $50.27 |
| Aug 26, 2026 | $50.00 | $50.34 | $49.21 | $49.92 | $-0.02 | -0.04% | 546,798 | $49.83 | $49.21 $50.34 |
| Aug 25, 2026 | $49.65 | $49.98 | $48.70 | $49.94 | +$0.92 | +1.88% | 347,487 | $49.57 | $48.70 $49.98 |
| Aug 24, 2026 | $49.28 | $50.01 | $48.95 | $49.02 | $-0.21 | -0.43% | 384,079 | $49.25 | $48.95 $50.01 |