HNI (HNI Corporation) historical data
STOCKListed1-minute bars
| Symbol | HNI |
|---|---|
| Name | HNI Corporation |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Furnishings Fixtures & Appliances |
| IPO date | 1980-03-17 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
HNI last closed at $46.86 on 2026-10-09, +9.5% over the past year and +46.7% over five years. Its deepest fall from a prior high in this history was -86.1%, reached on 2009-03-05.
| Last close | $46.86 (2026-10-09) |
|---|---|
| 1-year change | +9.5% |
| 5-year change | +46.7% |
| Annualized since 2000-01-04 | +6.0% |
| 52-week range | $28.73 – $51.22 |
| Deepest drawdown | -86.1% (2009-03-05) |
| Avg. daily dollar volume (3 months) | $25.8m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 274 |
|---|---|
| Shares held | 63,347,415 ($2.6bn reported value) |
| Quarter flows | 53 new, 91 added, 88 trimmed, 62 exited; +3,366,583 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("HNI") on the look-back bundles. Top holders of HNI · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("HNI").history(start="2000-01-04", interval="1d")
df.tail()