HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.80	41.61	39.80	41.37	41.37	-0.17%	1,348,171
Mar 6, 2026	41.77	42.12	40.63	41.44	41.44	-2.61%	1,250,071
Mar 5, 2026	42.85	43.34	42.05	42.55	42.55	-1.73%	603,936
Mar 4, 2026	43.78	43.78	42.95	43.30	43.30	-0.85%	896,105
Mar 3, 2026	43.67	44.08	43.27	43.67	43.67	-2.37%	847,504
Mar 2, 2026	43.98	44.82	43.66	44.73	44.73	-0.51%	1,074,989
Feb 27, 2026	45.38	46.02	43.90	44.96	44.62	-1.30%	921,539
Feb 26, 2026	46.22	47.78	45.19	45.55	45.21	-1.17%	1,170,981
Feb 25, 2026	46.74	47.34	43.90	46.09	45.74	-5.11%	1,521,381
Feb 24, 2026	49.20	49.70	48.21	48.57	48.20	-0.96%	791,656
Feb 23, 2026	49.67	49.67	48.39	49.04	48.67	-1.72%	463,161
Feb 20, 2026	50.24	50.87	49.68	49.90	49.52	-0.48%	570,509
Feb 19, 2026	49.92	50.36	49.44	50.14	49.76	-	523,592
Feb 18, 2026	50.12	50.70	49.77	50.14	49.76	0.24%	427,629
Feb 17, 2026	50.31	50.73	49.84	50.02	49.64	-0.02%	614,105
Feb 13, 2026	49.61	50.67	49.46	50.03	49.65	0.68%	713,029
Feb 12, 2026	51.85	52.24	49.63	49.69	49.31	-3.92%	855,119
Feb 11, 2026	51.87	52.35	51.64	51.72	51.33	-0.27%	459,411
Feb 10, 2026	52.22	52.59	51.62	51.86	51.47	0.14%	426,359
Feb 9, 2026	52.20	52.62	51.51	51.79	51.40	-1.45%	460,818
Feb 6, 2026	51.54	52.79	51.54	52.55	52.15	2.28%	483,295
Feb 5, 2026	50.54	51.83	50.25	51.38	50.99	2.15%	591,710
Feb 4, 2026	49.37	50.51	49.37	50.30	49.92	2.93%	452,698
Feb 3, 2026	48.32	49.66	48.26	48.87	48.50	0.35%	387,350
Feb 2, 2026	47.84	48.77	47.58	48.70	48.33	1.90%	569,546
Jan 30, 2026	47.21	48.00	47.06	47.79	47.43	0.99%	491,571
Jan 29, 2026	47.61	47.72	46.95	47.32	46.96	-0.02%	422,860
Jan 28, 2026	47.44	47.80	46.92	47.33	46.97	-0.19%	621,623
Jan 27, 2026	47.41	47.60	47.05	47.42	47.06	-0.25%	359,450
Jan 26, 2026	47.60	47.87	46.93	47.54	47.18	-0.08%	371,260
Jan 23, 2026	47.71	48.01	47.31	47.58	47.22	-0.63%	467,391
Jan 22, 2026	47.88	48.36	47.66	47.88	47.52	0.74%	535,382
Jan 21, 2026	46.93	47.89	46.93	47.53	47.17	2.19%	410,886
Jan 20, 2026	46.73	46.87	46.35	46.51	46.16	-1.44%	592,090
Jan 16, 2026	46.22	47.23	45.88	47.19	46.83	2.32%	557,026
Jan 15, 2026	45.31	46.49	45.17	46.12	45.77	1.77%	618,496
Jan 14, 2026	45.01	45.47	44.68	45.32	44.98	1.00%	378,163
Jan 13, 2026	44.88	45.32	44.64	44.87	44.53	0.07%	644,808
Jan 12, 2026	44.00	44.97	43.86	44.84	44.50	1.04%	453,542
Jan 9, 2026	43.83	44.44	43.64	44.38	44.04	1.67%	283,874
Jan 8, 2026	42.66	43.95	42.66	43.65	43.32	1.63%	384,317
Jan 7, 2026	43.52	43.74	42.59	42.95	42.63	-0.92%	614,359
Jan 6, 2026	42.37	43.40	42.21	43.35	43.02	1.43%	572,486
Jan 5, 2026	42.33	43.50	42.08	42.74	42.42	0.38%	550,377
Jan 2, 2026	41.86	42.67	41.53	42.58	42.26	1.28%	556,515
Dec 31, 2025	42.35	42.63	42.00	42.04	41.72	-0.94%	360,370
Dec 30, 2025	42.65	42.85	42.31	42.44	42.12	-0.70%	405,924
Dec 29, 2025	42.45	42.74	42.03	42.74	42.42	0.97%	351,428
Dec 26, 2025	42.30	42.78	42.07	42.33	42.01	-	320,044
Dec 24, 2025	42.15	42.49	42.06	42.33	42.01	0.28%	177,702
Dec 23, 2025	42.01	42.60	42.01	42.21	41.89	-0.71%	758,089
Dec 22, 2025	42.07	42.81	41.97	42.51	42.19	0.97%	839,107
Dec 19, 2025	42.78	43.21	41.72	42.10	41.78	-2.09%	2,378,701
Dec 18, 2025	43.46	43.74	42.73	43.00	42.67	1.22%	1,636,837
Dec 17, 2025	41.05	42.57	41.05	42.48	42.16	3.48%	1,036,395
Dec 16, 2025	41.51	41.87	41.00	41.05	40.74	-1.20%	1,176,207
Dec 15, 2025	41.87	42.01	41.35	41.55	41.24	-0.22%	1,476,044
Dec 12, 2025	42.56	42.57	41.37	41.64	41.33	-1.37%	853,841
Dec 11, 2025	42.80	44.42	41.91	42.22	41.90	-0.75%	1,536,363
Dec 10, 2025	40.22	43.05	40.13	42.54	42.22	4.47%	1,264,920
Dec 9, 2025	40.63	41.42	40.41	40.72	40.41	-0.02%	5,238,164
Dec 8, 2025	41.17	41.91	40.52	40.73	40.42	-0.46%	1,412,164
Dec 5, 2025	41.06	41.44	40.66	40.92	40.61	-0.63%	558,190
Dec 4, 2025	41.69	41.92	40.53	41.18	40.87	-1.74%	723,117
Dec 3, 2025	42.00	42.52	41.67	41.91	41.59	0.05%	584,201
Dec 2, 2025	42.03	42.29	41.51	41.89	41.57	0.17%	603,976
Dec 1, 2025	40.96	42.18	40.96	41.82	41.50	0.72%	851,210
Nov 28, 2025	41.12	41.54	40.99	41.52	41.21	0.95%	207,814
Nov 26, 2025	40.96	41.56	40.96	41.13	40.82	-0.36%	501,479
Nov 25, 2025	40.41	41.43	40.29	41.28	40.97	2.25%	558,434
Nov 24, 2025	40.63	40.85	39.97	40.37	40.06	-1.32%	731,098
Nov 21, 2025	39.58	41.20	39.49	40.91	40.60	3.99%	1,147,442
Nov 20, 2025	39.42	39.86	38.81	39.34	39.04	0.25%	484,589
Nov 19, 2025	39.00	39.33	38.64	39.24	38.94	0.38%	516,569
Nov 18, 2025	38.23	39.39	38.23	39.09	38.79	2.14%	686,628
Nov 17, 2025	38.95	39.28	38.04	38.27	37.98	-2.37%	495,587
Nov 14, 2025	39.04	39.28	38.44	39.20	38.57	0.41%	521,820
Nov 13, 2025	39.31	39.78	38.89	39.04	38.41	-1.54%	812,904
Nov 12, 2025	39.48	39.96	39.37	39.65	39.01	0.38%	593,076
Nov 11, 2025	39.58	39.73	39.14	39.50	38.86	0.23%	584,827
Nov 10, 2025	39.52	39.95	39.18	39.41	38.77	-0.13%	672,465
Nov 7, 2025	39.68	40.19	38.99	39.46	38.82	-0.80%	590,249
Nov 6, 2025	40.23	40.54	39.34	39.78	39.14	-1.00%	494,519
Nov 5, 2025	40.21	40.50	39.24	40.18	39.53	-0.10%	508,463
Nov 4, 2025	40.21	40.56	39.72	40.22	39.57	-	595,224
Nov 3, 2025	40.57	40.90	39.66	40.22	39.57	-1.71%	1,129,199
Oct 31, 2025	41.21	41.21	40.56	40.92	40.26	-1.14%	640,375
Oct 30, 2025	41.25	41.84	40.88	41.39	40.72	-0.02%	831,901
Oct 29, 2025	44.24	44.48	40.97	41.40	40.73	-7.38%	799,431
Oct 28, 2025	46.46	46.46	43.78	44.70	43.98	-0.56%	860,405
Oct 27, 2025	45.34	45.65	44.86	44.95	44.22	-0.66%	878,843
Oct 24, 2025	45.17	45.36	44.90	45.25	44.52	1.03%	397,698
Oct 23, 2025	44.51	44.97	44.25	44.79	44.07	1.06%	488,443
Oct 22, 2025	44.44	45.00	44.23	44.32	43.60	-0.16%	440,760
Oct 21, 2025	44.50	45.12	44.37	44.39	43.67	-0.52%	301,985
Oct 20, 2025	44.22	44.85	44.17	44.62	43.90	1.32%	486,815
Oct 17, 2025	43.93	44.49	43.72	44.04	43.33	-0.09%	273,125
Oct 16, 2025	44.12	44.38	43.64	44.08	43.37	-0.27%	479,548
Oct 15, 2025	44.59	45.25	44.07	44.20	43.49	-0.70%	436,681
Oct 14, 2025	43.50	45.09	43.48	44.51	43.79	1.81%	561,780