HNI Corporation (HNI)
NYSE: HNI · Real-Time Price · USD
40.92
-0.26 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.06 | 41.44 | 40.66 | 40.92 | 40.92 | -0.63% | 558,098 |
| Dec 4, 2025 | 41.69 | 41.92 | 40.53 | 41.18 | 41.18 | -1.74% | 723,117 |
| Dec 3, 2025 | 42.00 | 42.52 | 41.67 | 41.91 | 41.91 | 0.05% | 584,201 |
| Dec 2, 2025 | 42.03 | 42.29 | 41.51 | 41.89 | 41.89 | 0.17% | 603,976 |
| Dec 1, 2025 | 40.96 | 42.18 | 40.96 | 41.82 | 41.82 | 0.72% | 851,210 |
| Nov 28, 2025 | 41.12 | 41.54 | 40.99 | 41.52 | 41.52 | 0.95% | 207,812 |
| Nov 26, 2025 | 40.96 | 41.56 | 40.96 | 41.13 | 41.13 | -0.36% | 501,477 |
| Nov 25, 2025 | 40.41 | 41.43 | 40.29 | 41.28 | 41.28 | 2.25% | 558,434 |
| Nov 24, 2025 | 40.63 | 40.85 | 39.97 | 40.37 | 40.37 | -1.32% | 731,098 |
| Nov 21, 2025 | 39.58 | 41.20 | 39.49 | 40.91 | 40.91 | 3.99% | 1,136,605 |
| Nov 20, 2025 | 39.42 | 39.86 | 38.81 | 39.34 | 39.34 | 0.25% | 484,589 |
| Nov 19, 2025 | 39.00 | 39.33 | 38.64 | 39.24 | 39.24 | 0.38% | 516,569 |
| Nov 18, 2025 | 38.23 | 39.39 | 38.23 | 39.09 | 39.09 | 2.14% | 686,628 |
| Nov 17, 2025 | 38.95 | 39.28 | 38.04 | 38.27 | 38.27 | -2.37% | 495,587 |
| Nov 14, 2025 | 39.04 | 39.28 | 38.44 | 39.20 | 38.86 | 0.41% | 521,820 |
| Nov 13, 2025 | 39.31 | 39.78 | 38.89 | 39.04 | 38.70 | -1.54% | 812,904 |
| Nov 12, 2025 | 39.48 | 39.96 | 39.37 | 39.65 | 39.31 | 0.38% | 593,076 |
| Nov 11, 2025 | 39.58 | 39.73 | 39.14 | 39.50 | 39.16 | 0.23% | 584,827 |
| Nov 10, 2025 | 39.52 | 39.95 | 39.18 | 39.41 | 39.07 | -0.13% | 672,465 |
| Nov 7, 2025 | 39.68 | 40.19 | 38.99 | 39.46 | 39.12 | -0.80% | 590,249 |
| Nov 6, 2025 | 40.23 | 40.54 | 39.34 | 39.78 | 39.43 | -1.00% | 494,519 |
| Nov 5, 2025 | 40.21 | 40.50 | 39.24 | 40.18 | 39.83 | -0.10% | 508,463 |
| Nov 4, 2025 | 40.21 | 40.56 | 39.72 | 40.22 | 39.87 | - | 595,224 |
| Nov 3, 2025 | 40.57 | 40.90 | 39.66 | 40.22 | 39.87 | -1.71% | 1,129,199 |
| Oct 31, 2025 | 41.21 | 41.21 | 40.56 | 40.92 | 40.57 | -1.14% | 640,375 |
| Oct 30, 2025 | 41.25 | 41.84 | 40.88 | 41.39 | 41.03 | -0.02% | 831,901 |
| Oct 29, 2025 | 44.24 | 44.48 | 40.97 | 41.40 | 41.04 | -7.38% | 799,431 |
| Oct 28, 2025 | 46.46 | 46.46 | 43.78 | 44.70 | 44.31 | -0.56% | 860,405 |
| Oct 27, 2025 | 45.34 | 45.65 | 44.86 | 44.95 | 44.56 | -0.66% | 878,843 |
| Oct 24, 2025 | 45.17 | 45.36 | 44.90 | 45.25 | 44.86 | 1.03% | 397,698 |
| Oct 23, 2025 | 44.51 | 44.97 | 44.25 | 44.79 | 44.40 | 1.06% | 488,443 |
| Oct 22, 2025 | 44.44 | 45.00 | 44.23 | 44.32 | 43.94 | -0.16% | 440,760 |
| Oct 21, 2025 | 44.50 | 45.12 | 44.37 | 44.39 | 44.00 | -0.52% | 301,985 |
| Oct 20, 2025 | 44.22 | 44.85 | 44.17 | 44.62 | 44.23 | 1.32% | 486,815 |
| Oct 17, 2025 | 43.93 | 44.49 | 43.72 | 44.04 | 43.66 | -0.09% | 273,125 |
| Oct 16, 2025 | 44.12 | 44.38 | 43.64 | 44.08 | 43.70 | -0.27% | 479,548 |
| Oct 15, 2025 | 44.59 | 45.25 | 44.07 | 44.20 | 43.82 | -0.70% | 436,681 |
| Oct 14, 2025 | 43.50 | 45.09 | 43.48 | 44.51 | 44.12 | 1.81% | 561,780 |
| Oct 13, 2025 | 43.15 | 43.79 | 42.96 | 43.72 | 43.34 | 1.44% | 351,299 |
| Oct 10, 2025 | 44.54 | 44.54 | 43.00 | 43.10 | 42.73 | -2.69% | 338,611 |
| Oct 9, 2025 | 45.38 | 45.38 | 44.20 | 44.29 | 43.91 | -2.57% | 382,101 |
| Oct 8, 2025 | 46.09 | 46.09 | 45.33 | 45.46 | 45.07 | -0.72% | 360,570 |
| Oct 7, 2025 | 46.56 | 46.90 | 45.61 | 45.79 | 45.39 | -1.65% | 517,359 |
| Oct 6, 2025 | 46.77 | 47.05 | 46.19 | 46.56 | 46.16 | -0.81% | 449,686 |
| Oct 3, 2025 | 47.19 | 47.72 | 46.89 | 46.94 | 46.53 | -0.40% | 413,071 |
| Oct 2, 2025 | 46.40 | 47.18 | 46.37 | 47.13 | 46.72 | 1.22% | 651,633 |
| Oct 1, 2025 | 46.64 | 46.90 | 45.39 | 46.56 | 46.16 | -0.62% | 667,862 |
| Sep 30, 2025 | 46.43 | 47.04 | 46.29 | 46.85 | 46.44 | 0.75% | 716,191 |
| Sep 29, 2025 | 46.35 | 46.54 | 45.72 | 46.50 | 46.10 | 0.87% | 1,005,763 |
| Sep 26, 2025 | 44.81 | 46.13 | 44.56 | 46.10 | 45.70 | 2.81% | 931,056 |
| Sep 25, 2025 | 44.51 | 44.97 | 44.15 | 44.84 | 44.45 | 0.63% | 727,772 |
| Sep 24, 2025 | 45.59 | 45.59 | 43.83 | 44.56 | 44.17 | -2.02% | 927,639 |
| Sep 23, 2025 | 45.70 | 46.19 | 45.35 | 45.48 | 45.09 | -0.15% | 701,673 |
| Sep 22, 2025 | 45.45 | 45.74 | 45.10 | 45.55 | 45.15 | 0.07% | 607,277 |
| Sep 19, 2025 | 45.99 | 46.25 | 45.22 | 45.52 | 45.13 | -0.74% | 1,388,621 |
| Sep 18, 2025 | 45.12 | 45.89 | 44.80 | 45.86 | 45.46 | 2.46% | 703,760 |
| Sep 17, 2025 | 45.69 | 46.03 | 44.31 | 44.76 | 44.37 | -1.54% | 540,462 |
| Sep 16, 2025 | 45.50 | 45.55 | 44.83 | 45.46 | 45.07 | 0.07% | 572,246 |
| Sep 15, 2025 | 45.36 | 45.97 | 45.20 | 45.43 | 45.04 | 0.42% | 538,864 |
| Sep 12, 2025 | 45.76 | 45.85 | 45.15 | 45.24 | 44.85 | -1.72% | 643,778 |
| Sep 11, 2025 | 45.06 | 46.09 | 44.94 | 46.03 | 45.63 | 2.63% | 574,989 |
| Sep 10, 2025 | 45.44 | 45.44 | 44.63 | 44.85 | 44.46 | -1.67% | 917,415 |
| Sep 9, 2025 | 47.08 | 47.22 | 45.49 | 45.61 | 45.21 | -3.14% | 708,509 |
| Sep 8, 2025 | 46.78 | 47.23 | 46.08 | 47.09 | 46.68 | 0.79% | 714,632 |
| Sep 5, 2025 | 46.46 | 47.09 | 45.92 | 46.72 | 46.31 | 1.06% | 597,906 |
| Sep 4, 2025 | 45.82 | 46.30 | 45.44 | 46.23 | 45.83 | 1.54% | 852,347 |
| Sep 3, 2025 | 44.83 | 45.53 | 44.67 | 45.53 | 45.14 | 1.27% | 832,302 |
| Sep 2, 2025 | 44.25 | 44.98 | 44.13 | 44.96 | 44.57 | 0.04% | 695,149 |
| Aug 29, 2025 | 45.14 | 45.41 | 44.70 | 44.94 | 44.55 | -0.18% | 424,811 |
| Aug 28, 2025 | 45.18 | 45.18 | 44.34 | 45.02 | 44.63 | 0.18% | 565,970 |
| Aug 27, 2025 | 44.63 | 44.96 | 44.35 | 44.94 | 44.55 | 0.47% | 650,031 |
| Aug 26, 2025 | 44.27 | 45.09 | 44.24 | 44.73 | 44.34 | 0.65% | 829,774 |
| Aug 25, 2025 | 44.65 | 45.01 | 44.40 | 44.44 | 44.05 | -1.00% | 885,299 |
| Aug 22, 2025 | 43.51 | 45.13 | 43.35 | 44.89 | 44.50 | 3.27% | 1,005,391 |
| Aug 21, 2025 | 43.83 | 44.00 | 43.37 | 43.47 | 42.76 | -1.23% | 912,893 |
| Aug 20, 2025 | 44.37 | 44.51 | 43.89 | 44.01 | 43.29 | -0.50% | 803,084 |
| Aug 19, 2025 | 43.97 | 44.41 | 43.67 | 44.23 | 43.50 | 1.40% | 522,777 |
| Aug 18, 2025 | 43.98 | 44.50 | 43.47 | 43.62 | 42.90 | -0.80% | 561,530 |
| Aug 15, 2025 | 44.45 | 44.45 | 43.67 | 43.97 | 43.25 | -0.68% | 444,288 |
| Aug 14, 2025 | 44.55 | 44.74 | 43.91 | 44.27 | 43.54 | -1.95% | 636,942 |
| Aug 13, 2025 | 44.75 | 45.36 | 44.42 | 45.15 | 44.41 | 1.21% | 762,448 |
| Aug 12, 2025 | 43.67 | 44.69 | 43.39 | 44.61 | 43.88 | 3.31% | 914,070 |
| Aug 11, 2025 | 43.67 | 43.87 | 42.39 | 43.18 | 42.47 | -0.39% | 730,497 |
| Aug 8, 2025 | 43.93 | 43.93 | 42.80 | 43.35 | 42.64 | -0.60% | 1,007,059 |
| Aug 7, 2025 | 44.44 | 44.44 | 43.32 | 43.61 | 42.89 | -0.50% | 1,054,160 |
| Aug 6, 2025 | 44.55 | 44.76 | 43.20 | 43.83 | 43.11 | -0.70% | 1,162,297 |
| Aug 5, 2025 | 45.29 | 45.54 | 42.53 | 44.14 | 43.41 | -2.69% | 2,203,061 |
| Aug 4, 2025 | 40.40 | 48.04 | 40.05 | 45.36 | 44.61 | -10.39% | 3,686,315 |
| Aug 1, 2025 | 50.86 | 51.58 | 50.38 | 50.62 | 49.79 | -1.59% | 315,093 |
| Jul 31, 2025 | 51.11 | 51.50 | 50.87 | 51.44 | 50.59 | -0.23% | 255,383 |
| Jul 30, 2025 | 51.74 | 52.12 | 51.18 | 51.56 | 50.71 | -0.52% | 221,494 |
| Jul 29, 2025 | 52.75 | 52.75 | 50.99 | 51.83 | 50.98 | -0.99% | 333,347 |
| Jul 28, 2025 | 52.14 | 52.75 | 51.94 | 52.35 | 51.49 | 0.06% | 409,862 |
| Jul 25, 2025 | 52.14 | 52.32 | 51.43 | 52.32 | 51.46 | 1.00% | 211,277 |
| Jul 24, 2025 | 53.00 | 53.29 | 50.93 | 51.80 | 50.95 | -1.33% | 324,865 |
| Jul 23, 2025 | 51.78 | 52.60 | 51.22 | 52.50 | 51.64 | 2.26% | 321,405 |
| Jul 22, 2025 | 50.69 | 51.77 | 50.69 | 51.34 | 50.50 | 1.26% | 305,657 |
| Jul 21, 2025 | 51.17 | 51.47 | 50.49 | 50.70 | 49.87 | -0.55% | 162,062 |
| Jul 18, 2025 | 52.02 | 52.02 | 50.77 | 50.98 | 50.14 | -1.35% | 166,427 |
| Jul 17, 2025 | 50.78 | 52.02 | 50.78 | 51.68 | 50.83 | 1.51% | 229,159 |