HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.84	37.97	37.01	37.89	37.89	0.64%	424,668
Apr 27, 2026	37.71	37.99	37.40	37.65	37.65	-0.13%	689,027
Apr 24, 2026	37.17	37.73	36.84	37.70	37.70	1.32%	263,222
Apr 23, 2026	37.32	37.87	36.62	37.21	37.21	-	396,072
Apr 22, 2026	37.56	37.78	36.93	37.21	37.21	-0.24%	343,048
Apr 21, 2026	37.92	38.65	37.14	37.30	37.30	-1.45%	468,774
Apr 20, 2026	37.77	38.33	37.60	37.85	37.85	-0.24%	526,502
Apr 17, 2026	36.53	38.28	36.15	37.94	37.94	6.16%	807,869
Apr 16, 2026	35.97	36.54	35.56	35.74	35.74	-0.47%	488,746
Apr 15, 2026	36.13	36.36	35.71	35.91	35.91	-0.97%	530,564
Apr 14, 2026	35.16	36.61	34.96	36.26	36.26	2.95%	554,825
Apr 13, 2026	34.77	35.24	34.28	35.22	35.22	0.86%	481,034
Apr 10, 2026	34.97	35.11	34.56	34.92	34.92	0.09%	406,692
Apr 9, 2026	34.16	35.37	34.16	34.89	34.89	0.84%	523,498
Apr 8, 2026	33.80	35.13	33.75	34.60	34.60	7.05%	1,289,697
Apr 7, 2026	31.85	32.46	31.74	32.32	32.32	0.65%	676,606
Apr 6, 2026	32.02	32.73	31.41	32.11	32.11	-1.11%	666,242
Apr 2, 2026	33.31	33.47	32.16	32.47	32.47	-2.84%	814,314
Apr 1, 2026	33.75	33.90	33.29	33.42	33.42	0.09%	687,485
Mar 31, 2026	33.21	33.91	32.59	33.39	33.39	1.77%	821,525
Mar 30, 2026	34.74	34.80	32.78	32.81	32.81	-4.57%	680,120
Mar 27, 2026	34.84	35.18	34.35	34.38	34.38	-2.36%	607,767
Mar 26, 2026	36.20	36.62	35.18	35.21	35.21	-4.40%	834,159
Mar 25, 2026	36.87	37.00	35.92	36.83	36.83	0.99%	647,409
Mar 24, 2026	36.28	36.85	35.48	36.47	36.47	-0.49%	756,987
Mar 23, 2026	34.83	36.98	34.74	36.65	36.65	7.83%	1,106,554
Mar 20, 2026	34.59	34.66	33.72	33.99	33.99	-1.51%	1,693,156
Mar 19, 2026	35.00	35.18	34.22	34.51	34.51	-2.29%	939,104
Mar 18, 2026	36.84	37.05	35.28	35.32	35.32	-4.93%	1,023,797
Mar 17, 2026	39.80	39.94	37.10	37.15	37.15	-5.97%	1,183,188
Mar 16, 2026	40.87	40.93	39.48	39.51	39.51	-2.44%	930,860
Mar 13, 2026	40.88	41.36	39.57	40.50	40.50	0.10%	1,459,617
Mar 12, 2026	40.19	40.85	40.01	40.46	40.46	-0.91%	970,732
Mar 11, 2026	40.12	40.91	39.85	40.83	40.83	0.99%	593,323
Mar 10, 2026	41.17	41.53	40.37	40.43	40.43	-2.27%	809,123
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