HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 42.60
+0.20 (0.47%)
Last updated: Feb 20, 2026, 8:04 AM CET
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Feb 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Feb 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -4.13% | - |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Feb 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Feb 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Feb 9, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | 0.46% | 617 |
| Feb 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Feb 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Jan 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jan 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jan 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Jan 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jan 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Jan 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jan 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 6 |
| Jan 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | 119 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 90 |
| Jan 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Jan 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jan 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jan 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Jan 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Dec 30, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 2.25% | 1 |
| Dec 29, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.11% | 17 |
| Dec 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | 16 |
| Dec 22, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -1.09% | 1 |
| 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% | - |