HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	46.09	46.09	45.60	45.74	-	-0.11%	127,596
Oct 7, 2025	46.56	46.90	45.61	45.79	45.79	-1.65%	517,359
Oct 6, 2025	46.77	47.05	46.19	46.56	46.56	-0.81%	449,686
Oct 3, 2025	47.19	47.72	46.89	46.94	46.94	-0.40%	413,071
Oct 2, 2025	46.40	47.18	46.37	47.13	47.13	1.22%	651,633
Oct 1, 2025	46.64	46.90	45.39	46.56	46.56	-0.62%	667,862
Sep 30, 2025	46.43	47.04	46.29	46.85	46.85	0.75%	716,191
Sep 29, 2025	46.35	46.54	45.72	46.50	46.50	0.87%	1,005,763
Sep 26, 2025	44.81	46.13	44.56	46.10	46.10	2.81%	931,056
Sep 25, 2025	44.51	44.97	44.15	44.84	44.84	0.63%	727,772
Sep 24, 2025	45.59	45.59	43.83	44.56	44.56	-2.02%	927,639
Sep 23, 2025	45.70	46.19	45.35	45.48	45.48	-0.15%	701,673
Sep 22, 2025	45.45	45.74	45.10	45.55	45.55	0.07%	607,277
Sep 19, 2025	45.99	46.25	45.22	45.52	45.52	-0.74%	1,388,621
Sep 18, 2025	45.12	45.89	44.80	45.86	45.86	2.46%	703,760
Sep 17, 2025	45.69	46.03	44.31	44.76	44.76	-1.54%	540,462
Sep 16, 2025	45.50	45.55	44.83	45.46	45.46	0.07%	572,246
Sep 15, 2025	45.36	45.97	45.20	45.43	45.43	0.42%	538,864
Sep 12, 2025	45.76	45.85	45.15	45.24	45.24	-1.72%	643,778
Sep 11, 2025	45.06	46.09	44.94	46.03	46.03	2.63%	574,989
Sep 10, 2025	45.44	45.44	44.63	44.85	44.85	-1.67%	917,415
Sep 9, 2025	47.08	47.22	45.49	45.61	45.61	-3.14%	708,509
Sep 8, 2025	46.78	47.23	46.08	47.09	47.09	0.79%	714,632
Sep 5, 2025	46.46	47.09	45.92	46.72	46.72	1.06%	597,906
Sep 4, 2025	45.82	46.30	45.44	46.23	46.23	1.54%	852,347
Sep 3, 2025	44.83	45.53	44.67	45.53	45.53	1.27%	831,506
Sep 2, 2025	44.25	44.98	44.13	44.96	44.96	0.04%	695,149
Aug 29, 2025	45.14	45.41	44.70	44.94	44.94	-0.18%	424,811
Aug 28, 2025	45.18	45.18	44.34	45.02	45.02	0.18%	565,970
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