HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.81	39.96	38.54	39.61	39.61	1.30%	2,353,581
Jun 25, 2026	37.62	40.62	37.62	39.10	39.10	4.74%	1,066,962
Jun 24, 2026	34.61	37.36	34.29	37.33	37.33	8.99%	858,819
Jun 23, 2026	34.07	34.94	33.94	34.25	34.25	0.26%	657,975
Jun 22, 2026	34.52	34.91	33.88	34.16	34.16	-2.01%	928,894
Jun 18, 2026	32.64	35.25	32.64	34.86	34.86	7.56%	1,361,364
Jun 17, 2026	32.67	34.30	32.02	32.41	32.41	-1.16%	1,129,860
Jun 16, 2026	32.94	33.43	32.40	32.79	32.79	0.46%	610,843
Jun 15, 2026	33.58	34.44	32.56	32.64	32.64	-1.39%	647,789
Jun 12, 2026	33.36	34.20	33.01	33.10	33.10	-0.06%	581,000
Jun 11, 2026	31.80	33.34	31.59	33.12	33.12	4.05%	620,187
Jun 10, 2026	32.85	33.44	31.79	31.83	31.83	-2.60%	702,247
Jun 9, 2026	31.76	32.78	31.60	32.68	32.68	4.18%	736,298
Jun 8, 2026	31.06	32.13	31.06	31.37	31.37	0.74%	598,536
Jun 5, 2026	30.07	31.26	30.07	31.14	31.14	3.46%	629,226
Jun 4, 2026	30.69	31.04	29.87	30.10	30.10	-0.23%	558,517
Jun 3, 2026	30.41	30.62	29.67	30.17	30.17	-1.89%	700,603
Jun 2, 2026	30.62	31.41	30.60	30.75	30.75	-1.09%	564,031
Jun 1, 2026	30.37	31.28	29.73	31.09	31.09	-0.32%	957,852
May 29, 2026	31.29	31.47	30.76	31.19	31.19	-0.70%	688,757
May 28, 2026	31.26	31.85	31.07	31.76	31.41	0.47%	395,390
May 27, 2026	31.59	32.08	31.26	31.61	31.26	0.80%	569,908
May 26, 2026	30.87	31.55	30.84	31.36	31.01	2.15%	657,926
May 22, 2026	30.94	31.21	30.44	30.70	30.36	-0.55%	470,367
May 21, 2026	29.91	31.09	29.40	30.87	30.53	1.41%	600,697
May 20, 2026	29.28	30.50	28.93	30.44	30.10	4.07%	715,870
May 19, 2026	30.39	30.49	29.23	29.25	28.93	-3.02%	573,957
May 18, 2026	30.06	30.75	29.90	30.16	29.83	0.87%	712,353
May 15, 2026	31.58	31.83	29.89	29.90	29.57	-5.32%	739,899
May 14, 2026	31.61	32.16	31.34	31.58	31.23	1.67%	778,646
May 13, 2026	31.81	31.81	30.48	31.06	30.72	-1.86%	959,654
May 12, 2026	32.44	32.50	31.38	31.65	31.30	-2.44%	886,904
May 11, 2026	33.50	33.54	31.96	32.44	32.08	-3.48%	724,270
May 8, 2026	34.81	34.94	33.59	33.61	33.24	-3.14%	1,303,129
May 7, 2026	33.58	35.68	33.50	34.70	34.32	4.24%	1,348,318
May 6, 2026	35.17	35.90	32.52	33.29	32.92	-8.11%	1,428,456
May 5, 2026	36.16	37.12	36.13	36.23	35.83	0.98%	688,145
May 4, 2026	37.09	37.30	35.67	35.88	35.48	-4.17%	598,223
May 1, 2026	36.77	37.58	36.33	37.44	37.03	2.46%	629,540
Apr 30, 2026	36.21	36.79	36.01	36.54	36.14	0.36%	558,677
Apr 29, 2026	37.69	37.94	35.74	36.41	36.01	-3.91%	580,384
Apr 28, 2026	37.84	37.97	37.01	37.89	37.47	0.64%	425,152
Apr 27, 2026	37.71	37.99	37.40	37.65	37.24	-0.13%	689,027
Apr 24, 2026	37.17	37.73	36.84	37.70	37.28	1.32%	340,579
Apr 23, 2026	37.32	37.87	36.62	37.21	36.80	-	396,273
Apr 22, 2026	37.56	37.78	36.93	37.21	36.80	-0.24%	343,051
Apr 21, 2026	37.92	38.65	37.14	37.30	36.89	-1.45%	470,250
Apr 20, 2026	37.77	38.33	37.60	37.85	37.43	-0.24%	526,502
Apr 17, 2026	36.53	38.28	36.15	37.94	37.52	6.16%	808,607
Apr 16, 2026	35.97	36.54	35.56	35.74	35.35	-0.47%	488,768
Apr 15, 2026	36.13	36.36	35.71	35.91	35.51	-0.97%	530,564
Apr 14, 2026	35.16	36.61	34.96	36.26	35.86	2.95%	556,313
Apr 13, 2026	34.77	35.24	34.28	35.22	34.83	0.86%	481,034
Apr 10, 2026	34.97	35.11	34.56	34.92	34.54	0.09%	406,693
Apr 9, 2026	34.16	35.37	34.16	34.89	34.51	0.84%	523,498
Apr 8, 2026	33.80	35.13	33.75	34.60	34.22	7.05%	1,289,701
Apr 7, 2026	31.85	32.46	31.74	32.32	31.96	0.65%	676,670
Apr 6, 2026	32.02	32.73	31.41	32.11	31.76	-1.11%	666,551
Apr 2, 2026	33.31	33.47	32.16	32.47	32.11	-2.84%	814,346
Apr 1, 2026	33.75	33.90	33.29	33.42	33.05	0.09%	687,573
Mar 31, 2026	33.21	33.91	32.59	33.39	33.02	1.77%	824,340
Mar 30, 2026	34.74	34.80	32.78	32.81	32.45	-4.57%	690,157
Mar 27, 2026	34.84	35.18	34.35	34.38	34.00	-2.36%	607,819
Mar 26, 2026	36.20	36.62	35.18	35.21	34.82	-4.40%	834,159
Mar 25, 2026	36.87	37.00	35.92	36.83	36.42	0.99%	647,926
Mar 24, 2026	36.28	36.85	35.48	36.47	36.07	-0.49%	756,987
Mar 23, 2026	34.83	36.98	34.74	36.65	36.25	7.83%	1,106,610
Mar 20, 2026	34.59	34.66	33.72	33.99	33.62	-1.51%	1,996,021
Mar 19, 2026	35.00	35.18	34.22	34.51	34.13	-2.29%	943,058
Mar 18, 2026	36.84	37.05	35.28	35.32	34.93	-4.93%	1,024,009
Mar 17, 2026	39.80	39.94	37.10	37.15	36.74	-5.97%	1,183,274
Mar 16, 2026	40.87	40.93	39.48	39.51	39.07	-2.44%	930,901
Mar 13, 2026	40.88	41.36	39.57	40.50	40.05	0.10%	1,481,672
Mar 12, 2026	40.19	40.85	40.01	40.46	40.01	-0.91%	1,004,368
Mar 11, 2026	40.12	40.91	39.85	40.83	40.38	0.99%	630,298
Mar 10, 2026	41.17	41.53	40.37	40.43	39.98	-2.27%	830,194
Mar 9, 2026	40.80	41.61	39.80	41.37	40.91	-0.17%	1,369,290
Mar 6, 2026	41.77	42.12	40.63	41.44	40.98	-2.61%	1,250,136
Mar 5, 2026	42.85	43.34	42.05	42.55	42.08	-1.73%	630,086
Mar 4, 2026	43.78	43.78	42.95	43.30	42.82	-0.85%	908,358
Mar 3, 2026	43.67	44.08	43.27	43.67	43.19	-2.37%	860,153
Mar 2, 2026	43.98	44.82	43.66	44.73	44.24	0.25%	1,074,989
Feb 27, 2026	45.38	46.02	43.90	44.96	44.13	-1.30%	921,539
Feb 26, 2026	46.22	47.78	45.19	45.55	44.71	-1.17%	1,170,981
Feb 25, 2026	46.74	47.34	43.90	46.09	45.24	-5.11%	1,521,381
Feb 24, 2026	49.20	49.70	48.21	48.57	47.67	-0.96%	791,656
Feb 23, 2026	49.67	49.67	48.39	49.04	48.13	-1.72%	463,161
Feb 20, 2026	50.24	50.87	49.68	49.90	48.98	-0.48%	570,509
Feb 19, 2026	49.92	50.36	49.44	50.14	49.21	-	523,592
Feb 18, 2026	50.12	50.70	49.77	50.14	49.21	0.24%	427,629
Feb 17, 2026	50.31	50.73	49.84	50.02	49.09	-0.02%	614,105
Feb 13, 2026	49.61	50.67	49.46	50.03	49.10	0.68%	713,029
Feb 12, 2026	51.85	52.24	49.63	49.69	48.77	-3.92%	855,119
Feb 11, 2026	51.87	52.35	51.64	51.72	50.76	-0.27%	459,411
Feb 10, 2026	52.22	52.59	51.62	51.86	50.90	0.14%	426,359
Feb 9, 2026	52.20	52.62	51.51	51.79	50.83	-1.45%	460,818
Feb 6, 2026	51.54	52.79	51.54	52.55	51.58	2.28%	483,295
Feb 5, 2026	50.54	51.83	50.25	51.38	50.43	2.15%	591,710
Feb 4, 2026	49.37	50.51	49.37	50.30	49.37	2.93%	452,698
Feb 3, 2026	48.32	49.66	48.26	48.87	47.97	0.35%	387,350