Historical Stock Price
| Home |
| Free Dividend Report |
| HNI Dividend History |
| HNI Historical Stock Prices |
| Preferred Stock Newsletter |
| HNI Options Chain |
| Stock Message Boards |
HNI (HNI) has the following price history information. Looking back at HNI historical stock prices for the last five trading days, on April 16, 2024, HNI opened at $41.31, traded as high as $41.59 and as low as $40.94, and closed at $41.28. Trading volume was a total of 143.80K shares. On April 17, 2024, HNI opened at $41.65, traded as high as $41.66 and as low as $41.06, and closed at $41.08. Trading volume was a total of 141.40K shares. On April 18, 2024, HNI opened at $41.24, traded as high as $41.82 and as low as $41.17, and closed at $41.26. Trading volume was a total of 166.60K shares. On April 19, 2024, HNI opened at $41.19, traded as high as $42.21 and as low as $41.19, and closed at $42.14. Trading volume was a total of 205.00K shares. On April 22, 2024, HNI opened at $42.38, traded as high as $43.03 and as low as $42.14, and closed at $42.82. Trading volume was a total of 148.40K shares.
HNI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HNI shares, starting with a $10,000 purchase of HNI, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $35.77 | ||
| End price/share: | $42.82 | ||
| Starting shares: | 279.56 | ||
| Ending shares: | 382.31 | ||
| Dividends reinvested/share: | $11.72 | ||
| Total return: | 63.71% | ||
| Average Annual Total Return: | 5.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $16,368.89 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $35.77 | ||
| End price/share: | $42.82 | ||
| Dividends collected/share: | $11.72 | ||
| Total return: | 52.47% | ||
| Average Annual Total Return: | 4.31% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,251.40 | ||
| Years: | 10.00 | ||
 | |||||
| HNI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $41.31 | $41.59 | $40.94 | $41.28 | 143.80K |
| 04/17/2024 | $41.65 | $41.66 | $41.06 | $41.08 | 141.40K |
| 04/18/2024 | $41.24 | $41.82 | $41.17 | $41.26 | 166.60K |
| 04/19/2024 | $41.19 | $42.21 | $41.19 | $42.14 | 205.00K |
| 04/22/2024 | $42.38 | $43.03 | $42.14 | $42.82 | 148.40K |
|
| About HNI |
| HNI is a provider of workplace furnishings and residential building products. Workplace furnishings include furniture systems, seating, storage, tables, and architectural products. Co. designs, manufactures, and markets a range of workplace furnishings. Co. provides a line of office panel system products, benching, tables, architectural products, storage, and social collaborative products. Residential building products include a range of gas, wood, electric, and pellet fueled fireplaces, inserts, stoves, facings, and accessories. Co. is a manufacturer and marketer of prefabricated fireplaces, hearth stoves, and related products. These products are primarily for the home. |
| HNI Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $41.28 |
| 04/17/2024 | $41.08 |
| 04/18/2024 | $41.26 |
| 04/19/2024 | $42.14 |
| 04/22/2024 | $42.82 |
| Industrials Historical Prices |
| HNI is categorized under the Industrials sector; below are some other companies in the same sector:
HPJ Historical Stock Prices Also explore: HNI shares outstanding history
|
Free HNI Email Alerts:
HNI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.