HNI Corporation (HNI) NYSE

Currency In USD

HNI Historical Return

If you invested $1000 in HNI Corporation (HNI) 10 years ago, it would be worth $1,382.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,388.28, while $1000 invested 1 year ago would be worth $1,256.6. This corresponds to total returns of 38.2%, 38.83%, 25.66%, respectively, with annualized returns of 3.29%, 6.78%, 25.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	49.09	49.02	49.02	49.55	48.22	399,890
November 10, 2026	49.24	49.28	49.28	49.71	48.73	380,327
November 09, 2026	47.78	49.75	49.75	50.18	47.78	667,045
November 06, 2026	47.94	47.26	47.26	48.79	46.81	652,085
November 05, 2026	49.46	48.31	48.31	49.77	47.61	498,693
November 04, 2026	49.22	49.14	49.14	50.46	48.75	672,194
November 03, 2026	50.34	48.31	48.31	51.18	47.43	956,546
November 02, 2026	49.7	49.69	49.69	50.9	49.38	951,867
October 30, 2026	48.11	49.02	49.02	49.19	48.08	623,746
October 29, 2026	47.48	47.91	47.91	48.22	47.22	784,188
October 28, 2026	47.42	46.88	46.88	48.08	46.53	415,561
October 27, 2026	47.79	47.63	47.63	48.11	47.23	524,303
October 26, 2026	47.65	47.7	47.7	48.16	47.65	323,896
October 23, 2026	47.77	47.57	47.57	48.02	46.87	391,769
October 22, 2026	44.92	48.21	48.21	48.33	44.91	546,268
October 21, 2026	45.99	45.06	45.06	46.26	45.04	424,802
October 20, 2026	46.26	45.96	45.96	46.99	45.03	693,471
October 19, 2026	47.16	46.08	46.08	47.52	46.05	363,507
October 16, 2026	47.23	46.86	46.86	48.48	46.73	622,825
October 15, 2026	47.19	47.05	47.05	48.08	46.98	694,965
October 14, 2026	46.85	46.43	46.43	47.5	46.24	561,724
October 13, 2026	47.65	47.72	47.72	47.79	47.18	440,871
October 12, 2026	46.74	47.29	47.29	47.58	46.74	316,543
October 09, 2026	46.8	46.86	46.86	47.07	46.25	420,823
October 08, 2026	45.72	46.91	46.91	47.57	45.72	444,501
October 07, 2026	46.42	46.48	46.48	46.54	45.61	343,516
October 06, 2026	47.28	46.74	46.74	48	46.34	411,712
October 05, 2026	46.58	47.08	47.08	47.7	46.01	651,884
October 02, 2026	47.83	46.82	46.82	48.33	46.54	516,887
October 01, 2026	45.28	46.73	46.73	47.14	44.8	532,205
September 30, 2026	46.7	45.32	45.32	46.81	45.3	638,457
September 29, 2026	46.92	46.65	46.65	47.2	46.28	388,223
September 28, 2026	46.81	46.86	46.86	47.48	46.63	577,761
September 25, 2026	46.62	47.21	47.21	47.65	46.11	522,815
September 24, 2026	47.02	46.68	46.68	47.25	45.94	512,891
September 23, 2026	47.4	47.16	47.16	47.98	46.34	586,872
September 22, 2026	47.13	47.79	47.79	48.35	46.95	691,270
September 21, 2026	46.6	46.21	46.21	46.6	45.08	563,117
September 18, 2026	46.32	46.11	46.11	46.72	45.76	1.05M
September 17, 2026	47.06	46.35	46.35	47.2	46.2	557,829
September 16, 2026	45.99	46.21	46.21	46.62	45.72	568,605
September 15, 2026	46.97	45.93	45.93	47.02	45.89	690,618
September 11, 2026	47.06	46.87	46.87	47.5	46.65	476,484
September 10, 2026	46.69	46.3	46.3	47	46.07	783,527
September 09, 2026	48	47.29	47.29	48.22	47.13	492,565
September 08, 2026	49.19	48.23	48.23	49.19	47.99	444,535
September 04, 2026	48	49.66	49.66	49.74	47.98	369,466
September 03, 2026	49.08	48.23	48.23	49.22	48.05	593,295
September 02, 2026	47.73	48.35	48.35	49.2	47.5	503,103
September 01, 2026	47.76	47.46	47.46	48.39	47.18	390,965
August 31, 2026	48.96	48.43	48.43	48.96	47.66	1.26M
August 28, 2026	49.55	49.13	49.13	50.01	48.98	345,993
August 27, 2026	49.27	49.96	49.96	50.27	49.27	439,829
August 26, 2026	50	49.92	49.92	50.34	49.21	540,575
August 25, 2026	49.65	49.94	49.94	49.98	48.7	343,995
August 24, 2026	49.28	49.02	49.02	50.01	48.95	381,554
August 21, 2026	48.51	49.23	49.23	49.36	48.01	1.03M
August 20, 2026	47.33	47.8	47.8	47.93	45.39	317,798
August 19, 2026	48.21	48.39	48.39	49.05	47.94	337,895
August 18, 2026	48.02	47.52	47.52	48.65	47.48	360,234