HNI Corporation
HNINYSEIndustrials● Active
$31.37
+$0.23(+0.74%)
Market Cap$1.7B
P/E Ratio—
52W High$53.29
52W Low$28.93
HNI Corporation（HNI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hni · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$58.42
Nov 25, 2024
-45.0% from here
5-Year Low5Y
$24.61
Mar 8, 2023
+30.5% from low
IPO Priceadj.
$1.69
Mar 17, 1980
+1.8K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HNI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.06 | $32.13 | $31.06 | $31.37 | $31.37 | 575K | +1.00% |
| Jun 5, 2026 | $30.07 | $31.26 | $30.07 | $31.14 | $31.14 | 630K | +3.56% |
| Jun 4, 2026 | $30.69 | $31.04 | $29.87 | $30.10 | $30.10 | 559K | -1.92% |
| Jun 3, 2026 | $30.41 | $30.62 | $29.67 | $30.17 | $30.17 | 701K | -0.79% |
| Jun 2, 2026 | $30.62 | $31.41 | $30.60 | $30.75 | $30.75 | 564K | +0.42% |
| Jun 1, 2026 | $30.37 | $31.28 | $29.73 | $31.09 | $31.09 | 958K | +2.37% |
| May 29, 2026 | $31.29 | $31.47 | $30.76 | $31.19 | $31.19 | 698K | -0.32% |
| May 28, 2026 | $31.26 | $31.85 | $31.07 | $31.76 | $31.76 | 396K | +1.60% |
| May 27, 2026 | $31.59 | $32.08 | $31.26 | $31.61 | $31.61 | 570K | +0.06% |
| May 26, 2026 | $30.87 | $31.55 | $30.84 | $31.36 | $31.36 | 658K | +1.59% |
| May 22, 2026 | $30.94 | $31.21 | $30.44 | $30.70 | $30.70 | 470K | -0.78% |
| May 21, 2026 | $29.91 | $31.09 | $29.40 | $30.87 | $30.87 | 601K | +3.21% |
| May 20, 2026 | $29.28 | $30.50 | $28.93 | $30.44 | $30.44 | 716K | +3.96% |
| May 19, 2026 | $30.39 | $30.49 | $29.23 | $29.25 | $29.25 | 574K | -3.75% |
| May 18, 2026 | $30.06 | $30.75 | $29.90 | $30.16 | $30.16 | 712K | +0.33% |
| May 15, 2026 | $31.58 | $31.83 | $29.89 | $29.90 | $29.90 | 740K | -5.32% |
| May 14, 2026 | $31.61 | $32.16 | $31.34 | $31.58 | $31.58 | 779K | -0.09% |
| May 13, 2026 | $31.81 | $31.81 | $30.48 | $31.06 | $31.06 | 960K | -2.36% |
| May 12, 2026 | $32.44 | $32.50 | $31.38 | $31.65 | $31.65 | 887K | -2.44% |
| May 11, 2026 | $33.50 | $33.54 | $31.96 | $32.44 | $32.44 | 724K | -3.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HNI
Jan 1 → Dec 31 · 6 years2026-25.1%$41.86 → $31.37
-25.1%
2025-17.1%$50.74 → $42.04
-17.1%
2024+21.5%$41.45 → $50.37
+21.5%
2023+45.6%$28.73 → $41.83
+45.6%
2022-32.7%$42.25 → $28.43
-32.7%
2021-8.0%$45.71 → $42.05
-8.0%
Best Year2023 · +45.6%
Worst Year2022 · -32.7%
Positive Years2 / 6
Avg Annual Return-2.6%
6Y Total Return-31.4%
6Y CAGR~-6.1% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in HNI?
If you invested $1,000 in HNI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$19,000
Total Return+1800.0%
CAGR~+6.6% / yr
Profit+$18,000
Based on Mar 17, 1980 · $1.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HNI Corporation（HNI）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HNI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HNI 历史股价FMP 日线复权 OHLCV