|
Market Closed -
NYSE
23:00:02 11/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 46.87 USD | +1.23% |
|
-5.62% | +11.49% |
| 08-21 | HNI Boosts Share Buyback Program | MT |
| 08-20 | HNI Corp. announces an Increase in Equity Buyback. | CI |
Stock exchange
Quotes 5-day view: HNI Corporation
Delayed Quote NYSE
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | $49.66 | $48.23 | $47.29 | $46.30 | $46.87 |
| Volume | 369,467 | 445,183 | 492,567 | 783,532 | 476,487 |
| Change | +2.96% | -2.88% | -1.95% | -2.09% | +1.23% |
| Opening | $48.00 | $49.19 | $48.00 | $46.69 | $47.06 |
| High | $49.74 | $49.19 | $48.22 | $47.00 | $47.50 |
| Low | $47.98 | $47.99 | $47.13 | $46.07 | $46.65 |
Performance
| 1 day | +1.23% | ||
| 1 week | -5.62% | ||
| Current month | -3.22% | ||
| 1 month | -5.35% | ||
| 3 months | +41.52% | ||
| 6 months | +14.79% | ||
| Current year | +11.49% | ||
| 1 year | +1.82% | ||
| 3 years | +49.03% | ||
| 5 years | +30.99% | ||
| 10 years | -11.98% |
Volumes
marketsDaily volume
476,487
Estimated daily volume
476,487
Avg. Volume 20 sessions
567,591
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
26,602,990.17
Record volume 1
8,699,971
Record volume 2
5,238,164
Record volume 3
4,086,157
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,383,160,966
Net sales (USD)
2,839,000,000
Number of employees
18,500
Sales / Employee (USD)
153,459
Free-Float
99.13 %
Free-Float capitalization (USD)
3,312,760,820
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
47.67
Moving average 20 days
48.57
Moving average 50 days
45.43
Moving average 100 days
39.74
Price spread / (MMA5)
+1.71%
Price spread / (MMA20)
+3.63%
Price spread / (MMA50)
-3.07%
Price spread / (MMA100)
-15.21%
RSI 9 days
36.56
RSI 14 days
44.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.23% | -5.62% | +1.82% | +49.03% | 3.38B | |
| +1.20% | -3.62% | +8.84% | +54.37% | 4.08B | |
| +0.60% | -1.19% | +25.85% | +7.15% | 3.14B | |
| -0.81% | -3.18% | -4.34% | +2.43% | 1.43B | |
| +3.12% | +5.47% | +23.80% | - | 401M | |
| +0.95% | -4.07% | +2.66% | -18.93% | 391M | |
| -1.03% | -3.13% | -27.57% | - | 260M | |
| -1.68% | -2.53% | -0.99% | +8.53% | 174M | |
| -2.37% | -4.63% | +0.98% | -8.04% | 138M | |
| -0.25% | -6.87% | -20.03% | +91.60% | 98.82M | |
| Average | +0.10% | -2.80% | +1.10% | +23.27% | 1.35B | |
| Weighted average by Cap. | +0.78% | -3.27% | +8.79% | +32.39% |
Historical Quotes: HNI Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d2f85.xHBKeBdjzABtfDckhw8LatINpDg9YiHWPhA2ubuRlo4.9AgrHWJUr0cJG09ys2ZZBIdZwHV5Uxb7cCRx0fny7-KFADsxeC2EaFo6eg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 46.87 | 111,391 | 316,425 |
| 22:59:59 | 46.84 | 100 | 205,034 |
| 22:59:59 | 46.84 | 100 | 204,934 |
| 22:59:59 | 46.84 | 100 | 204,834 |
| 22:59:59 | 46.84 | 100 | 204,734 |
| 22:59:59 | 46.84 | 100 | 204,634 |
| 22:59:59 | 46.84 | 400 | 204,534 |
| 22:59:59 | 46.84 | 100 | 204,134 |
| 22:59:59 | 46.88 | 100 | 204,034 |
| 22:59:59 | 46.88 | 100 | 203,934 |
Price Extremes
| 1 week | 46.07 |  | 49.19 |
| 1 month | 45.39 | | 50.34 |
| Current year | 28.93 | | 52.79 |
| 1 year | 28.93 | | 52.79 |
| 3 years | 28.93 | | 58.42 |
| 5 years | 24.6 | | 58.42 |
| 10 years | 16.6 | | 58.42 |
Monthly variations
Annual variations
| 2026 | +11.49% | ||
| 2025 | -16.54% | ||
| 2024 | +20.42% | ||
| 2023 | +47.13% | ||
| 2022 | -32.39% | ||
| 2021 | +22.03% | ||
| 2020 | -8.01% | ||
| 2019 | +5.73% | ||
| 2018 | -8.14% | ||
| 2017 | -31.03% | ||
| 2016 | +55.07% | ||
| 2015 | -29.38% | ||
| 2014 | +31.50% | ||
| 2013 | +29.17% | ||
| 2012 | +15.17% | ||
| 2011 | -16.35% | ||
| 2010 | +12.92% | ||
| 2009 | +74.43% | ||
| 2008 | -54.82% | ||
| 2007 | -21.05% | ||
| 2006 | -19.15% | ||
| 2005 | +27.60% | ||
| 2004 | -0.62% | ||
| 2003 | +53.18% | ||
| 2002 | +2.28% | ||
| 2001 | +8.43% | ||
| 2000 | +16.24% | ||
| 1999 | -8.36% | ||
| 1998 | -18.86% | ||
| 1997 | +78.79% | ||
| 1996 | +41.94% | ||
| 1995 | -13.08% | ||
| 1994 | -4.46% | ||
| 1993 | +19.15% | ||
| 1992 | +22.08% | ||
| 1991 | +32.76% | ||
| 1990 | -23.18% | ||
| 1989 | +106.85% | ||
| 1988 | -7.59% | ||
| 1987 | +6.76% | ||
| 1986 | +21.31% | ||
| 1985 | +82.09% | ||
| 1984 | -22.99% | ||
| 1983 | -3.33% |
- Stock Market
- Stocks
- HNI Stock
- Quotes HNI Corporation
Select your edition
All financial news and data tailored to specific country editions
