HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 36.60
+0.60 (1.67%)
At close: Dec 19, 2025
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Dec 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 10 |
| Dec 15, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | -1.12% | 128 |
| Dec 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Dec 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.02% | - |
| Dec 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Dec 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Dec 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Dec 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| 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% | - |