HNI Corporation HNI

Open calendar →

HNI Corporation Common Stock · Company · NYSE · Consumer Cyclical / Furnishings, Fixtures & Appliances

Paper trade (simulated — no real money)

Fill: USD 47.5700 · FX 1 USD = 1.277900 SGD · about SGD 60.7897 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 45.25 → 47.57 · 5.1%
52.55040.90029.250 1,2 3 4,5,6 7 8 9 10 11 12,13 14 15,16 17,18 19 20 21 22 23 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
47.7700 48.0150 46.8750 47.5700 391,769
44.9200 48.3300 44.9100 48.2100 546,300
45.9900 46.2600 45.0400 45.0600 424,800
46.2600 46.9900 45.0300 45.9600 693,500
47.1600 47.5200 46.0500 46.0800 363,500
Weekend
Weekend
47.2300 48.4800 46.7300 46.8600 622,800
47.1900 48.0800 46.9800 47.0500 695,000
46.8500 47.5000 46.2400 46.4300 561,700
47.6500 47.7900 47.1800 47.7200 440,900
46.7400 47.5800 46.7400 47.2900 316,500
Weekend
Weekend
46.8000 47.0700 46.2500 46.8600 420,800
45.7200 47.5700 45.7200 46.9100 444,500
46.4200 46.5400 45.6100 46.4800 343,500
47.2800 48.0000 46.3400 46.7400 415,200
46.5800 47.7000 46.0100 47.0800 651,900
Weekend
Weekend
47.8300 48.3300 46.5400 46.8200 516,900
45.2800 47.1400 44.8000 46.7300 532,200
46.7000 46.8100 45.3000 45.3200 638,800
46.9200 47.2000 46.2800 46.6500 408,000
46.8100 47.4800 46.6300 46.8600 599,600
Weekend
Weekend
46.6200 47.6500 46.1100 47.2100 522,800
47.0200 47.2500 45.9400 46.6800 515,000
47.4000 47.9800 46.3400 47.1600 597,800
47.1300 48.3500 46.9500 47.7900 691,300
46.6000 46.6000 45.0800 46.2100 563,100
Weekend
Weekend
46.3200 46.7200 45.7600 46.1100 1,049,000
47.0600 47.2000 46.2000 46.3500 557,800
45.9900 46.6200 45.7200 46.2100 568,600
46.9700 47.0200 45.8900 45.9300 690,600
46.7100 47.2000 46.5100 46.7000 495,400
Weekend
Weekend
47.0600 47.5000 46.6500 46.8700 476,500
46.6900 47.0000 46.0700 46.3000 783,500
48.0000 48.2200 47.1300 47.2900 492,600
49.1900 49.1900 47.9900 48.2300 445,200
No trading
Weekend
Weekend
48.0000 49.7400 47.9800 49.6600 369,500
49.0800 49.2200 48.0500 48.2300 593,300
47.7300 49.2000 47.5000 48.3500 503,100
47.7600 48.3900 47.1800 47.4600 391,000
48.9600 48.9600 47.6600 48.4300 1,277,700
Weekend
Weekend
49.5500 50.0100 48.9800 49.1300 346,000
49.2700 50.2700 49.2700 49.9600 439,800
50.0000 50.3400 49.2100 49.9200 546,800
49.6500 49.9800 48.7000 49.9400 347,500
49.2800 50.0100 48.9500 49.0200 384,100
Weekend
Weekend
48.5100 49.3600 48.0100 49.2300 1,026,000
23 · 8-K After-hours · 16:30 ET 8-K ↗
47.3300 47.9300 45.3900 47.8000 318,800
48.2100 49.0500 47.9400 48.3900 337,900
48.0200 48.6500 47.4800 47.5200 360,200
48.3900 48.5500 47.8600 48.3200 289,700
Weekend
Weekend
49.0400 49.4400 48.5300 48.8600 233,300
49.8300 50.1600 49.0600 49.3600 431,000
49.4000 49.7400 48.1600 49.2400 391,300
49.0300 50.4100 49.0300 49.5200 382,200
50.0000 50.2200 47.4800 48.9900 394,500
Weekend
Weekend
49.0000 50.3600 48.5200 49.7000 629,200
48.6800 48.9600 48.0300 48.8900 414,600
48.2000 48.9600 47.8600 48.6000 578,500
47.1500 48.7100 47.1000 48.4400 980,800
22 · 10-Q Pre-market · 08:30 ET 10-Q ↗
45.9100 48.1100 45.9100 47.6500 850,500
Weekend
Weekend
43.0000 45.1600 42.1400 45.0100 1,227,100
44.2100 46.3200 43.4900 43.5800 982,900
21 · 8-K Pre-market · 07:32 ET 8-K ↗
43.6500 43.8500 42.4600 42.7800 629,100
43.5900 44.5300 43.5700 44.1000 538,900
42.3200 43.5800 42.0200 42.9500 647,600
Weekend
Weekend
40.7500 42.1800 40.7200 41.6200 644,600
40.6500 41.1600 40.1800 40.5700 790,400
41.3800 41.7600 40.9900 41.2200 491,300
41.1600 41.4800 40.6100 40.8900 510,500
41.7300 42.3900 41.1000 41.2900 665,100
Weekend
Weekend
41.8900 43.0500 40.5000 41.7300 498,100
40.8300 42.8900 40.6200 42.1800 628,600
39.6500 41.4900 39.6200 40.4500 432,200
39.8700 40.4200 39.1100 39.6900 342,900
40.1500 40.5000 39.3600 39.7100 438,700
Weekend
Weekend
39.3100 40.3800 39.3100 39.9500 313,000
38.7000 39.8100 38.3200 39.0200 473,100
39.7400 39.8700 37.9300 38.6400 761,500
41.8100 42.2400 40.0400 40.2800 630,800
41.2800 41.9000 40.3800 41.3600 414,100
Weekend
Weekend
No trading
41.0000 41.4600 40.2800 41.4300 558,900
40.5000 40.9200 40.2800 40.6400 836,900
39.6400 40.7200 39.2000 40.4100 796,900
39.0400 40.1700 38.3100 39.9000 1,016,100
Weekend
Weekend
38.8100 39.9600 38.5400 39.6100 2,684,400
37.6200 40.6200 37.6200 39.1000 1,070,900
34.6100 37.3600 34.2900 37.3300 859,700
34.0700 34.9400 33.9400 34.2500 658,000
34.5200 34.9100 33.8800 34.1600 928,900
Weekend
Weekend
No trading
32.6400 35.2500 32.6400 34.8600 1,382,700
32.6700 34.3000 32.0200 32.4100 1,129,900
32.9400 33.4300 32.4000 32.7900 610,900
33.5800 34.4400 32.5600 32.6400 647,800
Weekend
Weekend
33.3600 34.2000 33.0100 33.1000 581,400
31.8000 33.3400 31.5900 33.1200 620,500
20 · 8-K After-hours · 16:51 ET FORM 8-K ↗
32.8500 33.4400 31.7900 31.8300 702,200
31.7600 32.7800 31.6000 32.6800 737,000
31.0600 32.1300 31.0600 31.3700 598,500
Weekend
Weekend
30.0700 31.2600 30.0700 31.1400 629,600
30.6900 31.0400 29.8700 30.1000 558,500
30.4100 30.6200 29.6700 30.1700 700,600
30.6200 31.4100 30.6000 30.7500 564,000
30.3700 31.2800 29.7300 31.0900 957,900
Weekend
Weekend
31.2900 31.4700 30.7600 31.1900 697,900
31.2600 31.8500 31.0700 31.7600 396,100
31.5900 32.0800 31.2600 31.6100 569,900
30.8700 31.5500 30.8400 31.3600 657,900
No trading
Weekend
Weekend
30.9400 31.2100 30.4400 30.7000 470,400
19 · 8-K After-hours · 16:36 ET 8-K ↗
29.9100 31.0900 29.4000 30.8700 600,600
29.2800 30.5000 28.9300 30.4400 715,900
30.3900 30.4900 29.2300 29.2500 574,000
30.0600 30.7500 29.9000 30.1600 712,400
Weekend
Weekend
31.5800 31.8300 29.8900 29.9000 739,900
31.6100 32.1600 31.3400 31.5800 778,600
31.8100 31.8100 30.4800 31.0600 959,400
32.4400 32.5000 31.3800 31.6500 886,900
33.5000 33.5400 31.9600 32.4400 724,300
Weekend
Weekend
34.8100 34.9400 33.5900 33.6100 1,303,100
33.5800 35.6800 33.5000 34.7000 1,348,300
18 · 10-Q After-hours · 17:28 ET 10-Q ↗
35.1700 35.9000 32.5200 33.2900 1,428,500
17 · 8-K Pre-market · 07:31 ET 8-K ↗
36.1600 37.1200 36.1300 36.2300 688,100
37.0900 37.3000 35.6700 35.8800 598,200
Weekend
Weekend
36.7700 37.5800 36.3300 37.4400 629,500
36.2100 36.7900 36.0100 36.5400 558,700
37.6900 37.9400 35.7400 36.4100 580,400
37.8400 37.9700 37.0100 37.8900 425,200
37.7100 37.9900 37.4000 37.6500 689,000
Weekend
Weekend
37.1700 37.7300 36.8400 37.7000 340,600
37.3200 37.8700 36.6200 37.2100 396,300
37.5600 37.7800 36.9300 37.2100 343,100
37.9200 38.6500 37.1400 37.3000 470,300
37.7700 38.3300 37.6000 37.8500 526,500
Weekend
Weekend
36.5300 38.2800 36.1500 37.9400 808,600
35.9700 36.5400 35.5600 35.7400 488,800
36.1300 36.3600 35.7100 35.9100 530,600
35.1600 36.6100 34.9600 36.2600 556,300
34.7700 35.2400 34.2800 35.2200 481,000
Weekend
Weekend
34.9700 35.1100 34.5600 34.9200 406,700
34.1600 35.3700 34.1600 34.8900 523,500
33.8000 35.1300 33.7500 34.6000 1,289,700
31.8500 32.4600 31.7400 32.3200 676,600
32.0200 32.7300 31.4100 32.1100 666,500
Weekend
Weekend
No trading
33.3100 33.4700 32.1600 32.4700 814,300
33.7500 33.9000 33.2900 33.4200 687,600
33.2100 33.9100 32.5900 33.3900 824,300
34.7400 34.8000 32.7800 32.8100 690,200
Weekend
Weekend
34.8400 35.1800 34.3500 34.3800 607,800
36.2000 36.6200 35.1800 35.2100 834,200
16 · DEFA14A After-hours · 16:31 ET DEFA14A ↗ 15 · DEF 14A After-hours · 16:30 ET DEF 14A ↗
36.8700 37.0000 35.9200 36.8300 647,700
36.2800 36.8500 35.4800 36.4700 757,000
34.8300 36.9800 34.7400 36.6500 1,106,600
Weekend
Weekend
34.5900 34.6600 33.7200 33.9900 1,996,000
35.0000 35.1800 34.2200 34.5100 943,100
36.8400 37.0500 35.2800 35.3200 1,023,800
39.8000 39.9400 37.1000 37.1500 1,183,300
40.8700 40.9300 39.4800 39.5100 930,900
Weekend
Weekend
40.8800 41.3600 39.5700 40.5000 1,481,700
40.1900 40.8500 40.0100 40.4600 1,004,400
40.1200 40.9100 39.8500 40.8300 630,300
41.1700 41.5300 40.3700 40.4300 830,000
40.8000 41.6100 39.8000 41.3700 1,369,300
Weekend
Weekend
41.7700 42.1200 40.6300 41.4400 1,250,100
42.8500 43.3400 42.0500 42.5500 630,100
43.7800 43.7800 42.9500 43.3000 908,400
43.6700 44.0800 43.2700 43.6700 860,200
14 · 10-K Pre-market · 08:27 ET 10-K ↗
43.9800 44.8200 43.6600 44.7300 1,075,000
Weekend
Weekend
45.3800 46.0200 43.9000 44.9600 921,500
46.2200 47.7800 45.1900 45.5500 1,170,800
13 · 8-K/A After-hours · 16:32 ET 8-K/A ↗
46.7400 47.3400 43.9000 46.0900 1,521,400
12 · 8-K Pre-market · 07:31 ET 8-K ↗
49.2000 49.7000 48.2100 48.5700 791,700
49.6700 49.6700 48.3900 49.0400 463,200
Weekend
Weekend
50.2400 50.8700 49.6800 49.9000 570,500
49.9200 50.3600 49.4400 50.1400 523,600
50.1200 50.7000 49.7700 50.1400 427,600
50.3100 50.7300 49.8400 50.0200 614,100
No trading
Weekend
Weekend
49.6100 50.6700 49.4600 50.0300 713,000
51.8500 52.2400 49.6300 49.6900 855,100
51.8700 52.3500 51.6400 51.7200 459,400
52.2200 52.5900 51.6200 51.8600 426,400
52.2000 52.6200 51.5100 51.7900 460,800
Weekend
Weekend
51.5400 52.7900 51.5400 52.5500 483,200
50.5400 51.8300 50.2500 51.3800 591,700
49.3700 50.5100 49.3700 50.3000 452,700
48.3200 49.6600 48.2600 48.8700 387,400
47.8400 48.7700 47.5800 48.7000 569,500
Weekend
Weekend
47.2100 48.0000 47.0600 47.7900 491,600
47.6100 47.7200 46.9500 47.3200 422,900
47.4400 47.8000 46.9200 47.3300 621,600
47.4100 47.6000 47.0500 47.4200 359,500
47.6000 47.8700 46.9300 47.5400 371,300
Weekend
Weekend
47.7100 48.0100 47.3100 47.5800 467,400
47.8800 48.3600 47.6600 47.8800 535,400
46.9300 47.8900 46.9300 47.5300 410,900
46.7300 46.8700 46.3500 46.5100 592,100
No trading
Weekend
Weekend
46.2200 47.2300 45.8800 47.1900 557,000
45.3100 46.4900 45.1700 46.1200 618,500
45.0100 45.4700 44.6800 45.3200 378,200
44.8800 45.3200 44.6400 44.8700 644,800
44.0000 44.9700 43.8600 44.8400 453,500
Weekend
Weekend
43.8300 44.4400 43.6400 44.3800 283,900
11 · 8-K After market open · 13:54 ET 8-K ↗
42.6600 43.9500 42.6600 43.6500 384,300
43.5200 43.7400 42.5900 42.9500 614,400
42.3700 43.4000 42.2100 43.3500 572,500
42.3300 43.5000 42.0800 42.7400 550,400
Weekend
Weekend
41.8600 42.6700 41.5300 42.5800 556,500
No trading
42.3500 42.6300 42.0000 42.0400 360,400
42.6500 42.8500 42.3100 42.4400 405,900
42.4500 42.7400 42.0300 42.7400 351,400
Weekend
Weekend
42.3000 42.7800 42.0700 42.3300 320,000
No trading
42.1500 42.4900 42.0600 42.3300 177,700
42.0100 42.6000 42.0100 42.2100 758,100
42.0700 42.8100 41.9700 42.5100 839,100
Weekend
Weekend
42.7800 43.2100 41.7200 42.1000 2,378,700
43.4600 43.7400 42.7300 43.0000 1,636,800
41.0500 42.5700 41.0500 42.4800 1,036,400
41.5100 41.8700 41.0000 41.0500 1,176,200
41.8700 42.0100 41.3500 41.5500 1,476,000
Weekend
Weekend
42.5600 42.5700 41.3700 41.6400 853,800
42.8000 44.4200 41.9100 42.2200 1,536,300
10 · 8-K After-hours · 16:49 ET FORM 8-K ↗
40.2200 43.0500 40.1300 42.5400 1,264,900
40.6300 41.4200 40.4100 40.7200 5,238,200
41.1700 41.9100 40.5200 40.7300 1,412,200
9 · 8-K Next filing day · accepted 05 Dec, 19:57 ET FORM 8-K ↗
Weekend
Weekend
8 · 8-K After-hours · 16:43 ET FORM 8-K ↗
41.0600 41.4400 40.6600 40.9200 558,200
41.6900 41.9200 40.5300 41.1800 723,100
42.0000 42.5200 41.6700 41.9100 584,200
42.0300 42.2900 41.5100 41.8900 604,000
40.9600 42.1800 40.9600 41.8200 851,200
Weekend
Weekend
41.1200 41.5400 40.9900 41.5200 207,800
No trading
40.9600 41.5600 40.9600 41.1300 501,500
40.4100 41.4300 40.2900 41.2800 558,400
7 · 8-K Pre-market · 08:18 ET FORM 8-K ↗
40.6300 40.8500 39.9700 40.3700 730,800
Weekend
Weekend
39.5800 41.2000 39.4900 40.9100 1,147,400
39.4200 39.8600 38.8100 39.3400 484,600
39.0000 39.3300 38.6400 39.2400 516,600
38.2300 39.3900 38.2300 39.0900 686,600
38.9500 39.2800 38.0400 38.2700 495,600
Weekend
Weekend
39.0400 39.2800 38.4400 39.2000 521,800
39.3100 39.7800 38.8900 39.0400 812,900
39.4800 39.9600 39.3700 39.6500 593,100
39.5800 39.7300 39.1400 39.5000 584,800
39.5200 39.9500 39.1800 39.4100 672,500
Weekend
Weekend
39.6800 40.1900 38.9900 39.4600 590,200
40.2300 40.5400 39.3400 39.7800 494,500
40.2100 40.5000 39.2400 40.1800 508,500
6 · 424B3 Pre-market · 08:07 ET 424B3 ↗ 5 · 8-K Pre-market · 09:22 ET FORM 8-K ↗ 4 · 10-Q Pre-market · 09:14 ET 10-Q ↗
40.2100 40.5600 39.7200 40.2200 595,200
40.5700 40.9000 39.6600 40.2200 1,129,200
3 · 8-K Pre-market · 07:35 ET FORM 8-K ↗
Weekend
Weekend
41.2100 41.2100 40.5600 40.9200 640,400
41.2500 41.8400 40.8800 41.3900 831,900
44.2400 44.4800 40.9700 41.4000 799,400
46.4600 46.4600 43.7800 44.7000 860,400
2 · 8-K Next filing day · accepted 27 Oct, 20:32 ET FORM 8-K ↗ 1 · 8-K Pre-market · 07:31 ET 8-K ↗
45.3400 45.6500 44.8600 44.9500 878,800
Weekend
Weekend
45.1700 45.3600 44.9000 45.2500 397,700

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

23 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
22 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
21 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:32 ET Summarise
20 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:51 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:36 ET Summarise
18 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:28 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
16 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
15 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
14 10-K 10-K (opens SEC filing in a new tab) Pre-market · 08:27 ET Summarise
13 8-K/A 8-K/A (opens SEC filing in a new tab) After-hours · 16:32 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After market open · 13:54 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:49 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) Next filing day · accepted 05 Dec, 19:57 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:43 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 08:18 ET Summarise
6 424B3 424B3 (opens SEC filing in a new tab) Pre-market · 08:07 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 09:22 ET Summarise
4 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 09:14 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
2 8-K FORM 8-K (opens SEC filing in a new tab) Next filing day · accepted 27 Oct, 20:32 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise