stockNYSE: HNI • 28 Days Updates
HNI Corporation (HNI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
HNI Corporation (HNI) is a publicly traded company operating within the Consumer Discretionary sector.
Investor Relations:hnicorp.com
Price & Performance Trajectory
HNI CorporationNYSE: HNI
Latest Close
$46.86
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHNI session performance
✓ Latest Close USD
$46.86
Latest session close
$-0.01vs period start
Period Return % % GAIN
-0.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$48.18 / $45.08
Period range envelope
$3.10channel spread
Total Volume SHARES
9.42M
Period turnover
Avg: 523.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $46.86 | -0.11% | $47.07 | $46.25 | 420.8K |
| Oct 08, 2026 | $46.91 | +0.93% | $47.57 | $45.72 | 444.5K |
| Oct 07, 2026 | $46.48 | -0.56% | $46.53 | $45.62 | 343.5K |
| Oct 06, 2026 | $46.74 | -0.72% | $48.00 | $46.34 | 411.7K |
| Oct 05, 2026 | $47.08 | +0.56% | $47.69 | $46.01 | 651.9K |
| Oct 02, 2026 | $46.82 | +0.19% | $48.18 | $46.54 | 516.9K |
| Sep 29, 2026 | $46.76 | -0.21% | $46.92 | $46.50 | 12.7K |
| Sep 28, 2026 | $46.86 | -0.74% | $47.48 | $46.63 | 577.8K |
| Sep 25, 2026 | $47.21 | +1.14% | $47.65 | $46.11 | 522.8K |
| Sep 24, 2026 | $46.68 | -1.02% | $47.25 | $45.94 | 515.0K |
| Sep 23, 2026 | $47.16 | -1.32% | $47.98 | $46.34 | 597.8K |
| Sep 21, 2026 | $46.21 | +0.22% | $46.60 | $45.08 | 563.1K |
| Sep 18, 2026 | $46.11 | -0.52% | $46.72 | $45.76 | 1.05M |
| Sep 17, 2026 | $46.35 | +0.30% | $47.20 | $46.20 | 557.8K |
| Sep 16, 2026 | $46.21 | +0.61% | $46.62 | $45.72 | 568.6K |
Page 1 of 2