HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	45.18	45.18	44.34	45.02	45.02	0.18%	565,832
Aug 27, 2025	44.63	44.96	44.35	44.94	44.94	0.47%	650,031
Aug 26, 2025	44.27	45.09	44.24	44.73	44.73	0.65%	829,774
Aug 25, 2025	44.65	45.01	44.40	44.44	44.44	-1.00%	885,299
Aug 22, 2025	43.51	45.13	43.35	44.89	44.89	3.27%	1,005,391
Aug 21, 2025	43.83	44.00	43.37	43.47	43.14	-1.23%	912,893
Aug 20, 2025	44.37	44.51	43.89	44.01	43.68	-0.50%	803,084
Aug 19, 2025	43.97	44.41	43.67	44.23	43.90	1.40%	522,777
Aug 18, 2025	43.98	44.50	43.47	43.62	43.29	-0.80%	561,530
Aug 15, 2025	44.45	44.45	43.67	43.97	43.64	-0.68%	444,288
Aug 14, 2025	44.55	44.74	43.91	44.27	43.94	-1.95%	636,942
Aug 13, 2025	44.75	45.36	44.42	45.15	44.81	1.21%	762,448
Aug 12, 2025	43.67	44.69	43.39	44.61	44.28	3.31%	914,070
Aug 11, 2025	43.67	43.87	42.39	43.18	42.86	-0.39%	730,497
Aug 8, 2025	43.93	43.93	42.80	43.35	43.02	-0.60%	1,007,059
Aug 7, 2025	44.44	44.44	43.32	43.61	43.28	-0.50%	1,054,160
Aug 6, 2025	44.55	44.76	43.20	43.83	43.50	-0.70%	1,162,297
Aug 5, 2025	45.29	45.54	42.53	44.14	43.81	-2.69%	2,203,061
Aug 4, 2025	40.40	48.04	40.05	45.36	45.02	-10.39%	3,686,315
Aug 1, 2025	50.86	51.58	50.38	50.62	50.24	-1.59%	315,093
Jul 31, 2025	51.11	51.50	50.87	51.44	51.05	-0.23%	255,383
Jul 30, 2025	51.74	52.12	51.18	51.56	51.17	-0.52%	221,494
Jul 29, 2025	52.75	52.75	50.99	51.83	51.44	-0.99%	333,347
Jul 28, 2025	52.14	52.75	51.94	52.35	51.96	0.06%	409,862
Jul 25, 2025	52.14	52.32	51.43	52.32	51.93	1.00%	211,277
Jul 24, 2025	53.00	53.29	50.93	51.80	51.41	-1.33%	324,865
Jul 23, 2025	51.78	52.60	51.22	52.50	52.11	2.26%	321,405
Jul 22, 2025	50.69	51.77	50.69	51.34	50.95	1.26%	305,657
Jul 21, 2025	51.17	51.47	50.49	50.70	50.32	-0.55%	162,062
Jul 18, 2025	52.02	52.02	50.77	50.98	50.60	-1.35%	166,427
Jul 17, 2025	50.78	52.02	50.78	51.68	51.29	1.51%	229,159
Jul 16, 2025	50.71	51.12	49.99	50.91	50.53	0.81%	225,066
Jul 15, 2025	52.08	52.21	50.49	50.50	50.12	-3.03%	237,993
Jul 14, 2025	51.48	52.08	50.98	52.08	51.69	0.81%	216,978
Jul 11, 2025	52.18	52.18	51.40	51.66	51.27	-1.45%	163,090
Jul 10, 2025	51.66	52.98	51.66	52.42	52.03	1.04%	249,305
Jul 9, 2025	51.32	51.94	51.03	51.88	51.49	1.27%	276,693
Jul 8, 2025	51.50	51.81	51.23	51.23	50.85	-0.10%	150,860
Jul 7, 2025	51.71	52.05	50.84	51.28	50.90	-1.57%	231,158
Jul 3, 2025	51.90	52.21	51.38	52.10	51.71	0.75%	197,369
Jul 2, 2025	51.09	51.93	50.84	51.71	51.32	1.08%	224,547
Jul 1, 2025	48.84	51.62	48.83	51.16	50.78	4.03%	384,498
Jun 30, 2025	49.79	49.79	48.87	49.18	48.81	-0.89%	312,052
Jun 27, 2025	49.71	50.15	49.26	49.62	49.25	-0.18%	709,307
Jun 26, 2025	48.51	49.99	48.03	49.71	49.34	3.33%	359,066
Jun 25, 2025	47.98	48.70	47.45	48.11	47.75	-0.02%	389,052
Jun 24, 2025	47.92	48.40	47.70	48.12	47.76	1.39%	176,403
Jun 23, 2025	46.16	47.52	45.92	47.46	47.10	2.28%	289,399
Jun 20, 2025	47.12	47.19	46.08	46.40	46.05	-1.02%	850,184
Jun 18, 2025	46.82	47.58	46.82	46.88	46.53	0.15%	280,739