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 $1,183.29 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,503.69, while $1000 invested 1 year ago would be worth $1,053.02. This corresponds to total returns of 18.33%, 50.37%, 5.3%, respectively, with annualized returns of 1.7%, 8.5%, 5.3%.

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
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
August 17, 2026	48.39	48.32	48.32	48.55	47.86	289,703
August 14, 2026	49.04	48.86	48.86	49.44	48.53	233,318
August 13, 2026	49.83	49.36	49.36	50.16	49.06	430,962
August 12, 2026	49.4	49.24	49.24	49.74	48.16	390,234
August 11, 2026	49.03	49.52	49.52	50.41	49.03	382,202
August 10, 2026	50	48.99	48.99	50.22	47.48	394,472
August 07, 2026	49	49.7	49.7	50.36	48.52	629,164
August 06, 2026	48.68	48.89	48.89	48.96	48.03	414,590
August 05, 2026	48.2	48.6	48.6	48.96	47.86	578,457
August 04, 2026	47.15	48.44	48.44	48.71	47.1	980,846
August 03, 2026	45.91	47.65	47.65	48.11	45.91	850,424
July 31, 2026	43	45.01	45.01	45.16	42.14	1.23M
July 30, 2026	44.21	43.58	43.58	46.32	43.49	982,911
July 29, 2026	43.65	42.78	42.78	43.85	42.46	629,050
July 28, 2026	43.59	44.1	44.1	44.53	43.57	538,931
July 27, 2026	42.32	42.95	42.95	43.58	42.02	647,639
July 23, 2026	40.65	40.57	40.57	41.16	40.18	790,387
July 22, 2026	41.38	41.22	41.22	41.76	40.99	491,308
July 21, 2026	41.16	40.89	40.89	41.48	40.61	510,406
July 20, 2026	41.73	41.29	41.29	42.39	41.1	665,061
July 17, 2026	41.89	41.73	41.73	43.05	40.5	498,109
July 16, 2026	40.83	42.18	42.18	42.89	40.62	628,553
July 15, 2026	39.65	40.45	40.45	41.49	39.62	432,174
July 14, 2026	39.87	39.69	39.69	40.42	39.11	342,904
July 13, 2026	40.15	39.71	39.71	40.5	39.35	438,711
July 10, 2026	39.31	39.95	39.95	40.38	39.31	313,009
July 09, 2026	38.7	39.02	39.02	39.81	38.32	473,072
July 08, 2026	39.74	38.64	38.64	39.87	37.93	761,486
July 07, 2026	41.81	40.28	40.28	42.24	40.03	630,826
July 06, 2026	41.28	41.36	41.36	41.9	40.38	414,083
July 02, 2026	41	41.43	41.43	41.46	40.28	558,853
July 01, 2026	40.5	40.64	40.64	40.92	40.28	836,934
June 30, 2026	39.64	40.41	40.41	40.72	39.2	796,882
June 29, 2026	39.04	39.9	39.9	40.17	38.31	1.02M
June 26, 2026	38.81	39.61	39.61	39.96	38.54	2.68M
June 25, 2026	37.62	39.1	39.1	40.62	37.62	1.07M
June 24, 2026	34.61	37.33	37.33	37.36	34.29	859,622
June 23, 2026	34.07	34.25	34.25	34.94	33.94	657,975
June 22, 2026	34.52	34.16	34.16	34.91	33.88	928,894
June 18, 2026	32.64	34.86	34.86	35.25	32.64	1.38M
June 17, 2026	32.67	32.41	32.41	34.3	32.02	1.13M
June 16, 2026	32.94	32.79	32.79	33.43	32.4	610,843