HNI Corporation (HNI) NYSE

30.75

-0.34(-1.09%)

Updated at June 02 04:00PM

Currency In USD

HNI Historical Return

If you invested $1000 in HNI Corporation (HNI) 10 years ago, it would be worth $896.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $784.44, while $1000 invested 1 year ago would be worth $682.57. This corresponds to total returns of -10.32%, -21.56%, -31.74%, respectively, with annualized returns of -1.08%, -4.74%, -31.74%.

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
June 02, 2026	30.62	30.75	30.75	31.41	30.6	564,031
June 01, 2026	30.37	31.09	31.09	31.28	29.73	957,852
May 29, 2026	31.29	31.19	31.19	31.47	30.76	694,801
May 28, 2026	31.26	31.76	31.76	31.85	31.07	396,107
May 27, 2026	31.59	31.61	31.61	32.08	31.26	569,907
May 26, 2026	30.87	31.36	31.36	31.55	30.84	657,926
May 22, 2026	30.94	30.7	30.7	31.21	30.44	470,367
May 21, 2026	29.91	30.87	30.87	31.09	29.44	467,825
May 20, 2026	29.28	30.44	30.44	30.5	28.93	715,868
May 19, 2026	30.39	29.25	29.25	30.49	29.23	573,957
May 18, 2026	30.06	30.16	30.16	30.75	29.9	712,350
May 15, 2026	31.58	29.9	29.9	31.83	29.89	739,899
May 14, 2026	31.61	31.58	31.58	32.16	31.34	778,646
May 13, 2026	31.81	31.06	31.06	31.81	30.48	959,444
May 12, 2026	32.44	31.65	31.65	32.5	31.38	886,899
May 11, 2026	33.5	32.44	32.44	33.54	31.96	724,266
May 08, 2026	34.81	33.61	33.61	34.94	33.59	1.3M
May 07, 2026	33.58	34.7	34.7	35.68	33.5	1.35M
May 06, 2026	35.17	33.29	33.29	35.9	32.52	1.43M
May 05, 2026	36.16	36.23	36.23	37.12	36.13	688,145
May 04, 2026	37.09	35.88	35.88	37.3	35.67	598,223
May 01, 2026	36.77	37.44	37.44	37.58	36.33	629,536
April 30, 2026	36.21	36.54	36.54	36.79	36.01	558,651
April 29, 2026	37.69	36.41	36.41	37.94	35.74	580,382
April 28, 2026	37.84	37.89	37.89	37.97	37.01	424,668
April 27, 2026	37.71	37.65	37.65	37.99	37.4	689,027
April 24, 2026	37.17	37.7	37.7	37.73	36.84	263,222
April 23, 2026	37.32	37.21	37.21	37.87	36.62	396,272
April 22, 2026	37.56	37.21	37.21	37.78	36.93	343,048
April 21, 2026	37.92	37.3	37.3	38.65	37.14	468,774
April 20, 2026	37.77	37.85	37.85	38.33	37.6	526,502
April 17, 2026	36.53	37.94	37.94	38.28	36.15	807,869
April 16, 2026	35.97	35.74	35.74	36.54	35.56	488,753
April 15, 2026	36.13	35.91	35.91	36.35	35.71	530,564
April 14, 2026	35.16	36.26	36.26	36.61	34.96	556,312
April 13, 2026	34.77	35.22	35.22	35.24	34.28	481,003
April 10, 2026	34.97	34.92	34.92	35.11	34.56	406,693
April 09, 2026	34.16	34.89	34.89	35.37	34.16	523,498
April 08, 2026	33.8	34.6	34.6	35.13	33.75	1.29M
April 07, 2026	31.85	32.32	32.32	32.46	31.74	676,670
April 06, 2026	32.02	32.11	32.11	32.73	31.41	666,258
April 02, 2026	33.31	32.47	32.47	33.47	32.2	789,834
April 01, 2026	33.75	33.42	33.42	33.9	33.29	669,787
March 31, 2026	33.21	33.39	33.39	33.91	32.59	824,327
March 30, 2026	34.74	32.81	32.81	34.8	32.78	543,039
March 27, 2026	34.84	34.38	34.38	35.18	34.35	607,767
March 26, 2026	36.2	35.21	35.21	36.62	35.18	834,159
March 25, 2026	36.87	36.83	36.83	37	35.92	647,426
March 24, 2026	36.28	36.47	36.47	36.85	35.48	756,987
March 23, 2026	34.83	36.65	36.65	36.98	34.74	1.11M
March 20, 2026	34.59	33.99	33.99	34.66	33.72	1.78M
March 19, 2026	35	34.51	34.51	35.18	34.22	733,220
March 18, 2026	36.84	35.32	35.32	37.05	35.28	1.02M
March 17, 2026	39.8	37.15	37.15	39.94	37.1	1.18M
March 16, 2026	40.87	39.51	39.51	40.92	39.48	930,860
March 13, 2026	40.88	40.5	40.5	41.36	39.58	1.26M
March 12, 2026	40.19	40.46	40.46	40.85	40.01	970,732
March 11, 2026	40.12	40.83	40.83	40.91	39.85	593,323
March 10, 2026	41.17	40.43	40.43	41.53	40.37	809,124
March 09, 2026	40.8	41.37	41.37	41.61	39.85	1.18M