HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.60	36.60	36.60	36.60	36.60	-1.61%	-
Mar 5, 2026	37.20	37.20	37.20	37.20	37.20	-0.53%	-
Mar 4, 2026	37.40	37.40	37.40	37.40	37.40	-2.09%	-
Mar 3, 2026	38.20	38.20	38.20	38.20	38.20	1.60%	-
Mar 2, 2026	37.60	37.60	37.60	37.60	37.60	-2.08%	-
Feb 27, 2026	38.20	38.40	38.20	38.40	38.11	-1.03%	-
Feb 26, 2026	38.80	38.80	38.80	38.80	38.51	-5.37%	-
Feb 25, 2026	41.00	41.00	41.00	41.00	40.69	-1.44%	-
Feb 24, 2026	41.60	41.60	41.60	41.60	41.29	-0.95%	-
Feb 23, 2026	42.00	42.00	42.00	42.00	41.69	-1.41%	-
Feb 20, 2026	42.60	42.60	42.60	42.60	42.28	0.47%	-
Feb 19, 2026	42.40	42.40	42.40	42.40	42.08	0.47%	-
Feb 18, 2026	42.20	42.20	42.20	42.20	41.88	-	-
Feb 17, 2026	42.20	42.20	42.20	42.20	41.88	-	-
Feb 16, 2026	42.20	42.20	42.20	42.20	41.88	0.96%	-
Feb 13, 2026	41.80	41.80	41.80	41.80	41.49	-4.13%	-
Feb 12, 2026	43.60	43.60	43.60	43.60	43.27	0.46%	-
Feb 11, 2026	43.40	43.40	43.40	43.40	43.07	0.46%	-
Feb 10, 2026	43.20	43.20	43.20	43.20	42.88	-0.92%	-
Feb 9, 2026	44.20	44.20	43.60	43.60	43.27	0.46%	617
Feb 6, 2026	43.40	43.40	43.40	43.40	43.07	2.36%	-
Feb 5, 2026	42.40	42.40	42.40	42.40	42.08	2.91%	-
Feb 4, 2026	41.20	41.20	41.20	41.20	40.89	0.49%	-
Feb 3, 2026	41.00	41.00	41.00	41.00	40.69	2.50%	-
Feb 2, 2026	40.00	40.00	40.00	40.00	39.70	1.52%	-
Jan 30, 2026	39.40	39.40	39.40	39.40	39.10	-	-
Jan 29, 2026	39.40	39.40	39.40	39.40	39.10	-	-
Jan 28, 2026	39.40	39.40	39.40	39.40	39.10	-1.50%	-
Jan 27, 2026	40.00	40.00	40.00	40.00	39.70	-	-
Jan 26, 2026	40.00	40.00	40.00	40.00	39.70	-1.48%	-
Jan 23, 2026	40.60	40.60	40.60	40.60	40.30	-	-
Jan 22, 2026	40.60	40.60	40.60	40.60	40.30	2.53%	-
Jan 21, 2026	39.60	39.60	39.60	39.60	39.30	-1.00%	-
Jan 20, 2026	40.00	40.00	40.00	40.00	39.70	-0.99%	-
Jan 19, 2026	40.40	40.40	40.40	40.40	40.10	2.02%	-
Jan 16, 2026	39.60	39.60	39.60	39.60	39.30	2.06%	-
Jan 15, 2026	38.80	38.80	38.80	38.80	38.51	1.04%	6
Jan 14, 2026	38.40	38.40	38.40	38.40	38.11	-	-
Jan 13, 2026	38.40	38.40	38.40	38.40	38.11	1.05%	119
Jan 12, 2026	38.00	38.00	38.00	38.00	37.72	1.60%	90
Jan 9, 2026	37.40	37.40	37.40	37.40	37.12	2.19%	-
Jan 8, 2026	36.60	36.60	36.60	36.60	36.33	-1.08%	-
Jan 7, 2026	37.00	37.00	37.00	37.00	36.72	1.65%	-
Jan 6, 2026	36.40	36.40	36.40	36.40	36.13	-	-
Jan 5, 2026	36.40	36.40	36.40	36.40	36.13	1.68%	-
Jan 2, 2026	35.80	35.80	35.80	35.80	35.53	-1.65%	-
Dec 30, 2025	36.20	36.40	36.20	36.40	36.13	2.25%	1
Dec 29, 2025	35.80	35.80	35.60	35.60	35.33	-1.11%	17
Dec 23, 2025	36.00	36.00	36.00	36.00	35.73	-0.55%	16
Dec 22, 2025	35.80	36.20	35.80	36.20	35.93	-1.09%	1