Stock listing
NYSE:HNI HNI Corporation Stock
Home listing (NYSE) of HNI Corporation
Follow HNI Corporation into a list and get an email when it puts out news.
Share price · NYSE:HNI
$45.96 USD -0.12 (-0.3%)
Close on Oct 20, 2026
- Day range
- $45.03 – $46.98 USDOct 20, 2026
- Volume
- 693,471 sharesOct 20, 2026
- Market cap
- $3.32B USDAt the close on Oct 20, 2026 · price × 72.18M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:HNI · Home | $45.96 USD | -0.12 (-0.3%) | 693,471 | $46.26 | $46.98 | $45.03 | $46.08 | Close on Oct 20, 2026 |
| Frankfurt:HO9 | €41.00 EUR | -0.80 (-1.9%) | — | €41.00 | €41.00 | €41.00 | €41.80 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NYSE:HNI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $45.96 | -0.12 | -0.3% | $46.26 | $46.98 | $45.03 | 693,471 | |
| $46.08 | -0.78 | -1.7% | $47.16 | $47.19 | $46.05 | 363,507 | |
| $46.86 | -0.19 | -0.4% | $47.23 | $48.48 | $46.73 | 622,825 | |
| $47.05 | +0.62 | +1.3% | $47.19 | $48.08 | $46.99 | 694,965 | |
| $46.43 | -1.29 | -2.7% | $46.85 | $47.50 | $46.24 | 561,700 | |
| $47.72 | +0.43 | +0.9% | $47.65 | $47.79 | $47.18 | 440,871 | |
| $47.29 | +0.43 | +0.9% | $46.74 | $47.58 | $46.74 | 316,500 | |
| $46.86 | -0.05 | -0.1% | $46.80 | $47.07 | $46.25 | 420,800 | |
| $46.91 | +0.43 | +0.9% | $45.72 | $47.57 | $45.72 | 444,500 | |
| $46.48 | -0.26 | -0.6% | $46.42 | $46.54 | $45.61 | 343,500 | |
| $46.74 | -0.34 | -0.7% | $47.28 | $48.00 | $46.34 | 415,226 | |
| $47.08 | +0.26 | +0.6% | $46.58 | $47.70 | $46.01 | 652,091 | |
| $46.82 | +0.09 | +0.2% | $47.83 | $48.33 | $46.54 | 516,900 | |
| $46.73 | +1.41 | +3.1% | $45.28 | $47.14 | $44.80 | 532,200 | |
| $45.32 | -1.33 | -2.9% | $46.70 | $46.81 | $45.30 | 638,800 | |
| $46.65 | -0.21 | -0.4% | $46.92 | $47.20 | $46.28 | 408,000 | |
| $46.86 | -0.35 | -0.7% | $46.81 | $47.48 | $46.63 | 599,600 | |
| $47.21 | +0.53 | +1.1% | $46.62 | $47.65 | $46.11 | 522,800 | |
| $46.68 | -0.48 | -1.0% | $47.02 | $47.25 | $45.94 | 515,000 | |
| $47.16 | -0.63 | -1.3% | $47.40 | $47.98 | $46.34 | 597,800 | |
| $47.79 | +1.58 | +3.4% | $47.13 | $48.35 | $46.95 | 691,300 | |
| $46.21 | +0.10 | +0.2% | $46.60 | $46.60 | $45.08 | 563,100 | |
| $46.11 | -0.24 | -0.5% | $46.32 | $46.72 | $45.76 | 1,049,000 | |
| $46.35 | +0.14 | +0.3% | $47.06 | $47.20 | $46.20 | 557,800 | |
| $46.21 | +0.28 | +0.6% | $45.99 | $46.62 | $45.72 | 568,600 | |
| $45.93 | -0.77 | -1.6% | $46.97 | $47.02 | $45.89 | 690,600 | |
| $46.70 | -0.17 | -0.4% | $46.71 | $47.20 | $46.51 | 495,400 | |
| $46.87 | +0.57 | +1.2% | $47.06 | $47.50 | $46.65 | 476,500 | |
| $46.30 | -0.99 | -2.1% | $46.69 | $47.00 | $46.07 | 783,500 | |
| $47.29 | -0.94 | -1.9% | $48.00 | $48.22 | $47.13 | 492,600 | |
| $48.23 | -1.43 | -2.9% | $49.19 | $49.19 | $47.99 | 445,200 | |
| $49.66 | +1.43 | +3.0% | $48.00 | $49.74 | $47.98 | 369,500 | |
| $48.23 | -0.12 | -0.2% | $49.08 | $49.22 | $48.05 | 593,300 | |
| $48.35 | +0.89 | +1.9% | $47.73 | $49.20 | $47.50 | 503,106 | |
| $47.46 | -0.97 | -2.0% | $47.76 | $48.39 | $47.18 | 390,967 | |
| $48.43 | -0.70 | -1.4% | $48.96 | $48.96 | $47.66 | 1,277,669 | |
| $49.13 | -0.83 | -1.7% | $49.55 | $50.01 | $48.98 | 346,000 | |
| $49.96 | +0.04 | +0.1% | $49.27 | $50.27 | $49.27 | 439,800 | |
| $49.92 | -0.02 | 0.0% | $50.00 | $50.34 | $49.21 | 546,800 | |
| $49.94 | +0.92 | +1.9% | $49.65 | $49.98 | $48.70 | 347,500 | |
| $49.02 | -0.21 | -0.4% | $49.28 | $50.01 | $48.95 | 384,100 | |
| $49.23 | +1.43 | +3.0% | $48.51 | $49.36 | $48.01 | 1,026,000 | |
| $47.80 | -0.59 | -1.2% | $47.33 | $47.93 | $45.39 | 318,800 | |
| $48.39 | +0.87 | +1.8% | $48.21 | $49.05 | $47.94 | 337,900 | |
| $47.52 | -0.80 | -1.7% | $48.02 | $48.65 | $47.48 | 360,200 | |
| $48.32 | -0.54 | -1.1% | $48.39 | $48.55 | $47.86 | 289,700 | |
| $48.86 | -0.50 | -1.0% | $49.04 | $49.44 | $48.53 | 233,300 | |
| $49.36 | +0.12 | +0.2% | $49.83 | $50.16 | $49.06 | 431,000 | |
| $49.24 | -0.28 | -0.6% | $49.40 | $49.74 | $48.16 | 391,300 | |
| $49.52 | +0.53 | +1.1% | $49.03 | $50.41 | $49.03 | 382,200 | |
| $48.99 | -0.71 | -1.4% | $50.00 | $50.22 | $47.48 | 394,500 | |
| $49.70 | +0.81 | +1.7% | $49.00 | $50.36 | $48.52 | 629,200 | |
| $48.89 | +0.29 | +0.6% | $48.68 | $48.96 | $48.03 | 414,600 | |
| $48.60 | +0.16 | +0.3% | $48.20 | $48.96 | $47.86 | 578,500 | |
| $48.44 | +0.79 | +1.7% | $47.15 | $48.71 | $47.10 | 980,800 | |
| $47.65 | +2.64 | +5.9% | $45.91 | $48.11 | $45.91 | 850,500 | |
| $45.01 | +1.43 | +3.3% | $43.00 | $45.16 | $42.14 | 1,227,100 | |
| $43.58 | +0.80 | +1.9% | $44.21 | $46.32 | $43.49 | 982,900 | |
| $42.78 | -1.32 | -3.0% | $43.65 | $43.85 | $42.46 | 629,100 | |
| $44.10 | +1.15 | +2.7% | $43.59 | $44.53 | $43.57 | 538,900 | |
| $42.95 | +1.33 | +3.2% | $42.32 | $43.58 | $42.02 | 647,600 | |
| $41.62 | +1.05 | +2.6% | $40.75 | $42.18 | $40.72 | 644,600 | |
| $40.57 | -0.65 | -1.6% | $40.65 | $41.16 | $40.18 | 790,400 | |
| $41.22 | +0.33 | +0.8% | $41.38 | $41.76 | $40.99 | 491,300 | |
| $40.89 | -0.40 | -1.0% | $41.16 | $41.48 | $40.61 | 510,500 | |
| $41.29 | -0.44 | -1.1% | $41.73 | $42.39 | $41.10 | 665,100 |
- Ticker
- NYSE:HNI
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
HNI Corporation Third Quarter Fiscal Year 2026 Results Conference Call
Latest earnings call · Jul 30, 2026
HNI (NYSE:HNI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · May 2026
Investor Presentation (May 2026)
Investor deck · 35 slides
Calls
Upcoming
HNI (NYSE:HNI) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 11:00 AM ET
Register
Replays
HNI (NYSE:HNI) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 11:00 AM ET
Watch TranscriptHNI (NYSE:HNI) Q1 2026 Earnings Call
Wed, May 06, 2026 · 11:00 AM ET
Watch TranscriptHNI (NYSE:HNI) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 11:00 AM ET
Watch Transcript
Latest news
HNI Corporation Third Quarter Fiscal Year 2026 Results Conference Call
Oct 15, 2026
Closed $47.05 (+1.3%) on Oct 15, 2026
Quarterly Report for Quarter Ending July 4, 2026 (Form 10-Q)
Aug 4, 2026
Closed $48.44 (+1.7%) on Aug 4, 2026
HNI Corporation Reports Second Quarter 2026 Results
Jul 30, 2026
Closed $43.58 (+1.9%) on Jul 30, 2026
HNI Corporation Recognized Among America’s Best Companies by TIME
Jul 24, 2026
Closed $41.62 (+2.6%) on Jul 24, 2026
HNI Corporation Second Quarter Fiscal Year 2026 Results Conference Call
Jul 14, 2026
Closed $39.69 (-0.1%) on Jul 14, 2026
Decks
Investor Presentation (May 2026)
Investor deck · 35 slides · May 2026
Merger or Acquisition (August 2025)
Merger or acquisition · 15 slides · Aug 4, 2025
Q2 2025 Earnings Presentation
Earnings · 28 slides · Jul 24, 2025
Merger or Acquisition (March 2023)
Merger or acquisition · 15 slides · Mar 8, 2023
HNI Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 25 in the last 12 months · 39 in all · newest Oct 15, 2026 · oldest 2025
- Calls
- 25 calls with a replay · 25 with a transcript · latest Jul 30, 2026
- Decks
- 11 decks · latest May 2026
Where HNI Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:HNI · Home listing · This page | NYSE | United States | USD |
| BOATS:HNI | BOATS | United States | USD |
| LS Exchange:A0CA2A | LS Exchange | Germany | EUR |
| gettex:HO9 | gettex | Germany | EUR |
| Lang & Schwarz:A0CA2A | Lang & Schwarz | Germany | EUR |
| Dusseldorf:HO9 | Dusseldorf | Germany | EUR |
| Frankfurt:HO9 | Frankfurt | Germany | EUR |
| Hanover:HO9 | Hanover | Germany | EUR |
| Tradegate:HO9 | Tradegate | Germany | EUR |
| Stuttgart:HO9 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about HNI Corporation.