HNI CORP

Ticker: HNI CUSIP: 404251100 Class: EQTY

SYSTEMATIC FINANCIAL MANAGEMENT LP's Holding History (CIK: 0001085936)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 583,266 Value ($000) $24,521 Avg Close $42.24 Range $38.04 - $47.72

Q3 2025

Shares 580,843 Value ($000) $27,213 Avg Close $47.36 Range $40.05 - $53.29

Q2 2025

Shares 473,577 Value ($000) $23,291 Avg Close $45.27 Range $39.76 - $50.74

Q1 2025

Shares 473,088 Value ($000) $20,981 Avg Close $47.30 Range $42.67 - $51.85

Q4 2024

Shares 474,140 Value ($000) $23,882 Avg Close $53.64 Range $48.04 - $58.42

Q3 2024

Shares 465,837 Value ($000) $25,081 Avg Close $50.76 Range $44.07 - $56.13

Q2 2024

Shares 436,744 Value ($000) $19,662 Avg Close $44.15 Range $40.94 - $47.60

Q1 2024

Shares 476,253 Value ($000) $21,493 Avg Close $42.41 Range $39.95 - $45.47

Q4 2023

Shares 496,508 Value ($000) $20,769 Avg Close $38.07 Range $32.70 - $43.22

Q3 2023

Shares 505,453 Value ($000) $17,504 Avg Close $30.80 Range $27.24 - $34.96

Q2 2023

Shares 388,338 Value ($000) $10,943 Avg Close $26.58 Range $24.81 - $28.55

Q1 2023

Shares 395,415 Value ($000) $11,008 Avg Close $29.70 Range $24.61 - $33.43

Q4 2022

Shares 359,894 Value ($000) $10,232 Avg Close $28.44 Range $26.77 - $30.45

Q3 2022

Shares 368,480 Value ($000) $9,768 Avg Close $33.17 Range $26.51 - $36.89

Q2 2022

Shares 362,638 Value ($000) $12,580 Avg Close $36.33 Range $32.91 - $39.44

Q1 2022

Shares 365,001 Value ($000) $13,523 Avg Close $40.35 Range $35.52 - $44.50

Q4 2021

Shares 368,611 Value ($000) $15,500 Avg Close $40.06 Range $35.85 - $43.36

Q3 2021

Shares 381,741 Value ($000) $14,018 Avg Close $38.70 Range $34.84 - $44.51

Q2 2021

Shares 346,068 Value ($000) $15,217 Avg Close $43.34 Range $39.09 - $46.93

Q1 2021

Shares 300,990 Value ($000) $11,907 Avg Close $36.67 Range $32.22 - $43.85

Q4 2020

Shares 255,206 Value ($000) $8,794 Avg Close $35.94 Range $31.39 - $41.80

Q3 2020

Shares 203,102 Value ($000) $6,373 Avg Close $30.79 Range $26.69 - $34.41

Q2 2020

Shares 124,815 Value ($000) $3,816 Avg Close $25.47 Range $19.09 - $31.81

Q1 2020

Shares 126,325 Value ($000) $3,182 Avg Close $33.22 Range $16.61 - $42.90

Q4 2019

Shares 109,110 Value ($000) $4,087 Avg Close $38.20 Range $33.43 - $41.01

Q3 2019

Shares 113,635 Value ($000) $4,034 Avg Close $33.17 Range $29.90 - $36.23

Q2 2019

Shares 31,525 Value ($000) $1,115 Avg Close $35.93 Range $32.79 - $38.59

Q1 2019

Shares 38,776 Value ($000) $1,407 Avg Close $38.46 Range $34.50 - $42.23

Q4 2018

Shares 75,639 Value ($000) $2,680 Avg Close $37.94 Range $32.99 - $44.55

Q3 2018

Shares 146,516 Value ($000) $6,482 Avg Close $42.23 Range $36.28 - $45.40

Q2 2018

Shares 145,593 Value ($000) $5,416 Avg Close $36.53 Range $32.55 - $39.30

Q1 2018

Shares 146,968 Value ($000) $5,304 Avg Close $38.23 Range $34.70 - $40.46

Q4 2017

Shares 142,578 Value ($000) $5,499 Avg Close $36.61 Range $31.16 - $43.42

Q3 2017

Shares 149,799 Value ($000) $6,212 Avg Close $37.64 Range $34.60 - $41.60

Q2 2017

Shares 148,009 Value ($000) $5,901 Avg Close $43.61 Range $37.32 - $48.32

Q1 2017

Shares 171,266 Value ($000) $7,894 Avg Close $48.13 Range $44.27 - $56.94

Q4 2016

Shares 195,448 Value ($000) $10,929 Avg Close $47.40 Range $37.24 - $56.91

Q3 2016

Shares 193,890 Value ($000) $7,717 Avg Close $50.64 Range $39.30 - $56.96

Q2 2016

Shares 219,392 Value ($000) $10,199 Avg Close $43.83 Range $38.30 - $48.50

Q1 2016

Shares 235,987 Value ($000) $9,243 Avg Close $34.01 Range $29.84 - $39.41

Q4 2015

Shares 237,997 Value ($000) $8,582 Avg Close $42.35 Range $35.53 - $47.68

Q3 2015

Shares 284,357 Value ($000) $12,198 Avg Close $47.68 Range $41.29 - $52.52

Q2 2015

Shares 288,482 Value ($000) $14,755 Avg Close $51.61 Range $46.19 - $57.74

Q1 2015

Shares 291,675 Value ($000) $16,091 Avg Close $51.29 Range $47.50 - $55.34

Q4 2014

Shares 304,214 Value ($000) $15,533 Avg Close $45.09 Range $34.75 - $52.90

Q3 2014

Shares 376,978 Value ($000) $13,567 Avg Close $37.58 Range $34.62 - $40.43

Q2 2014

Shares 400,922 Value ($000) $15,680 Avg Close $36.53 Range $31.61 - $39.29

Q1 2014

Shares 403,138 Value ($000) $14,738 Avg Close $35.72 Range $31.00 - $39.04

Q4 2013

Shares 307,332 Value ($000) $11,933 Avg Close $38.00 Range $32.83 - $40.10

Q3 2013

Shares 316,729 Value ($000) $11,459 Avg Close $36.89 Range $32.38 - $40.73

Q2 2013

Shares 315,304 Value ($000) $11,373 Avg Close $35.03 Range $31.45 - $38.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	583,266	$24,521	$42.24	$38.04 - $47.72
Q3 2025	580,843	$27,213	$47.36	$40.05 - $53.29
Q2 2025	473,577	$23,291	$45.27	$39.76 - $50.74
Q1 2025	473,088	$20,981	$47.30	$42.67 - $51.85
Q4 2024	474,140	$23,882	$53.64	$48.04 - $58.42
Q3 2024	465,837	$25,081	$50.76	$44.07 - $56.13
Q2 2024	436,744	$19,662	$44.15	$40.94 - $47.60
Q1 2024	476,253	$21,493	$42.41	$39.95 - $45.47
Q4 2023	496,508	$20,769	$38.07	$32.70 - $43.22
Q3 2023	505,453	$17,504	$30.80	$27.24 - $34.96
Q2 2023	388,338	$10,943	$26.58	$24.81 - $28.55
Q1 2023	395,415	$11,008	$29.70	$24.61 - $33.43
Q4 2022	359,894	$10,232	$28.44	$26.77 - $30.45
Q3 2022	368,480	$9,768	$33.17	$26.51 - $36.89
Q2 2022	362,638	$12,580	$36.33	$32.91 - $39.44
Q1 2022	365,001	$13,523	$40.35	$35.52 - $44.50
Q4 2021	368,611	$15,500	$40.06	$35.85 - $43.36
Q3 2021	381,741	$14,018	$38.70	$34.84 - $44.51
Q2 2021	346,068	$15,217	$43.34	$39.09 - $46.93
Q1 2021	300,990	$11,907	$36.67	$32.22 - $43.85
Q4 2020	255,206	$8,794	$35.94	$31.39 - $41.80
Q3 2020	203,102	$6,373	$30.79	$26.69 - $34.41
Q2 2020	124,815	$3,816	$25.47	$19.09 - $31.81
Q1 2020	126,325	$3,182	$33.22	$16.61 - $42.90
Q4 2019	109,110	$4,087	$38.20	$33.43 - $41.01
Q3 2019	113,635	$4,034	$33.17	$29.90 - $36.23
Q2 2019	31,525	$1,115	$35.93	$32.79 - $38.59
Q1 2019	38,776	$1,407	$38.46	$34.50 - $42.23
Q4 2018	75,639	$2,680	$37.94	$32.99 - $44.55
Q3 2018	146,516	$6,482	$42.23	$36.28 - $45.40
Q2 2018	145,593	$5,416	$36.53	$32.55 - $39.30
Q1 2018	146,968	$5,304	$38.23	$34.70 - $40.46
Q4 2017	142,578	$5,499	$36.61	$31.16 - $43.42
Q3 2017	149,799	$6,212	$37.64	$34.60 - $41.60
Q2 2017	148,009	$5,901	$43.61	$37.32 - $48.32
Q1 2017	171,266	$7,894	$48.13	$44.27 - $56.94
Q4 2016	195,448	$10,929	$47.40	$37.24 - $56.91
Q3 2016	193,890	$7,717	$50.64	$39.30 - $56.96
Q2 2016	219,392	$10,199	$43.83	$38.30 - $48.50
Q1 2016	235,987	$9,243	$34.01	$29.84 - $39.41
Q4 2015	237,997	$8,582	$42.35	$35.53 - $47.68
Q3 2015	284,357	$12,198	$47.68	$41.29 - $52.52
Q2 2015	288,482	$14,755	$51.61	$46.19 - $57.74
Q1 2015	291,675	$16,091	$51.29	$47.50 - $55.34
Q4 2014	304,214	$15,533	$45.09	$34.75 - $52.90
Q3 2014	376,978	$13,567	$37.58	$34.62 - $40.43
Q2 2014	400,922	$15,680	$36.53	$31.61 - $39.29
Q1 2014	403,138	$14,738	$35.72	$31.00 - $39.04
Q4 2013	307,332	$11,933	$38.00	$32.83 - $40.10
Q3 2013	316,729	$11,459	$36.89	$32.38 - $40.73
Q2 2013	315,304	$11,373	$35.03	$31.45 - $38.53