HNI Corporation (FRA:HO9)
Germany
· Delayed Price · Currency is EUR 35.20
-0.60 (-1.68%)
Last updated: Dec 5, 2025, 8:02 AM CET
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Nov 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 4.12% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Nov 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Nov 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.11 | -1.76% | 230 |
| Nov 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.70 | 0.59% | - |
| Nov 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | - | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.50 | -1.17% | - |
| Nov 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.90 | -0.58% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.10 | -1.15% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | - | - |
| Nov 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | 0.58% | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | -2.81% | - |
| Nov 3, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.29 | - | 330 |
| Oct 31, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | 0.56% | - |
| Oct 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.09 | -7.33% | - |
| Oct 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | -0.52% | - |
| Oct 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -1.03% | - |
| Oct 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | 1.04% | - |
| Oct 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 1.05% | - |
| Oct 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | - | - |
| Oct 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | -0.52% | - |
| Oct 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | - | - |
| Oct 20, 2025 | 37.60 | 38.20 | 37.60 | 38.20 | 37.87 | 2.14% | 36 |
| Oct 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.07 | -1.06% | - |
| Oct 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | -1.05% | - |
| Oct 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | 2.14% | - |
| Oct 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.07 | 0.54% | - |
| Oct 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.87 | -2.62% | - |
| Oct 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | -1.55% | - |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | -1.02% | - |
| Oct 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.86 | -2.97% | - |
| Oct 7, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.05 | 1.51% | 18 |
| Oct 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | -0.50% | - |
| Oct 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.65 | 1.52% | - |
| Oct 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | -0.51% | - |
| Oct 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 0.51% | - |
| Sep 30, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | - | - |
| Sep 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | 3.14% | - |
| Sep 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | 1.06% | - |
| Sep 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | -1.56% | - |
| Sep 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | - | - |
| Sep 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -0.52% | - |
| Sep 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.26 | -0.52% | - |
| Sep 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | 2.65% | - |
| Sep 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.47 | -1.05% | - |
| Sep 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | -0.52% | - |
| Sep 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | - | - |
| Sep 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -1.54% | - |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.66 | 2.09% | - |
| Sep 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | -1.55% | - |
| Sep 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | -2.51% | - |
| Sep 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.45 | 0.51% | - |
| Sep 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | 0.51% | - |
| Sep 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | 1.55% | - |
| Sep 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.46 | 1.04% | - |
| Sep 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | 0.52% | - |
| Sep 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | -0.52% | 5 |
| Sep 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -0.52% | - |
| Aug 29, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.26 | 0.52% | 30 |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.06 | -0.52% | - |
| Aug 27, 2025 | 38.20 | 38.60 | 38.20 | 38.60 | 38.26 | 1.58% | 10 |
| Aug 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.67 | -0.52% | - |
| Aug 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.87 | 3.24% | - |
| Aug 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.68 | -1.60% | - |
| Aug 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.98 | -0.53% | - |
| Aug 20, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.18 | -0.53% | - |
| Aug 19, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 37.37 | 1.60% | 144 |
| Aug 18, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.78 | -1.06% | - |
| Aug 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.18 | -2.07% | - |
| Aug 14, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 37.96 | 1.58% | 5 |
| Aug 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.37 | 2.70% | - |
| Aug 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | - | - |
| Aug 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | -1.07% | - |
| Aug 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.78 | -1.58% | 33 |
| Aug 7, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.37 | -0.52% | 33 |
| Aug 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.57 | -2.55% | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.55 | -10.50% | - |
| Aug 4, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.08 | 0.46% | - |
| Aug 1, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 42.88 | -4.39% | 59 |
| Jul 31, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.85 | 1.79% | - |
| Jul 30, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.06 | -0.88% | - |
| Jul 29, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.46 | 0.89% | - |
| Jul 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.06 | 1.82% | - |
| Jul 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.27 | -0.90% | - |
| Jul 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.67 | 1.37% | - |
| Jul 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.08 | 1.86% | - |
| Jul 22, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 42.29 | -1.83% | - |
| Jul 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.08 | -1.35% | - |
| Jul 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.67 | 1.37% | - |