sec filing
HN
NYSE · HNI
HNI Corporation
Industrials · Business Equipment & Supplies
$46.21
Up+$0.28 (+0.61%)
Updated Sep 17, 2026, 8:00 AM
SID Score
6.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 1.93B
- P/E ratio
- 13.77
- Dividend yield
- 2.92%
- 52-week range
- $28.93 – $50.41
- Volume
- 568.61K
- Avg. volume
- 706.75K
Price performance
HNI price history
1M range · 20 trading sessions · Daily adjusted prices
HNI closed at $46.21 after 20 trading sessions, down 4.51% for the selected period.
- Last close
- $46.21
- Period change
- -4.51%
- Period low
- $45.93
- Period high
- $49.96
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | $45.99 | $46.615 | $45.72 | $46.21 | 568.61K |
| Sep 15, 2026 | $46.97 | $47.015 | $45.89 | $45.93 | 690.62K |
| Sep 14, 2026 | $46.71 | $47.2025 | $46.51 | $46.70 | 495.44K |
| Sep 11, 2026 | $47.06 | $47.50 | $46.645 | $46.87 | 476.49K |
| Sep 10, 2026 | $46.69 | $47.00 | $46.07 | $46.30 | 783.53K |
| Sep 9, 2026 | $48.00 | $48.2199 | $47.13 | $47.29 | 492.57K |
| Sep 8, 2026 | $49.19 | $49.19 | $47.99 | $48.23 | 445.18K |
| Sep 4, 2026 | $48.00 | $49.735 | $47.98 | $49.66 | 369.47K |
| Sep 3, 2026 | $49.08 | $49.215 | $48.05 | $48.23 | 593.55K |
| Sep 2, 2026 | $47.73 | $49.20 | $47.50 | $48.35 | 503.11K |
| Sep 1, 2026 | $47.76 | $48.39 | $47.18 | $47.46 | 390.97K |
| Aug 31, 2026 | $48.96 | $48.96 | $47.66 | $48.43 | 1.28M |
| Aug 28, 2026 | $49.55 | $50.01 | $48.98 | $49.13 | 345.99K |
| Aug 27, 2026 | $49.27 | $50.2699 | $49.27 | $49.96 | 439.83K |
| Aug 26, 2026 | $50.00 | $50.34 | $49.2056 | $49.92 | 546.8K |
| Aug 25, 2026 | $49.65 | $49.98 | $48.7001 | $49.94 | 347.49K |
| Aug 24, 2026 | $49.28 | $50.01 | $48.95 | $49.02 | 384.08K |
| Aug 21, 2026 | $48.51 | $49.36 | $48.005 | $49.23 | 1.03M |
| Aug 20, 2026 | $47.33 | $47.93 | $45.39 | $47.80 | 318.83K |
| Aug 19, 2026 | $48.21 | $49.05 | $47.94 | $48.39 | 337.9K |
Latest HNI news
The latest Smart Investors Daily articles mentioning HNI.
Stock researchResearch & News · SEC Filings
Loading stock research…