HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	41.25	41.84	40.88	41.39	41.39	-0.02%	821,942
Oct 29, 2025	44.24	44.48	40.97	41.40	41.40	-7.38%	799,431
Oct 28, 2025	46.46	46.46	43.78	44.70	44.70	-0.56%	860,405
Oct 27, 2025	45.34	45.65	44.86	44.95	44.95	-0.66%	878,843
Oct 24, 2025	45.17	45.36	44.90	45.25	45.25	1.03%	397,698
Oct 23, 2025	44.51	44.97	44.25	44.79	44.79	1.06%	488,443
Oct 22, 2025	44.44	45.00	44.23	44.32	44.32	-0.16%	440,760
Oct 21, 2025	44.50	45.12	44.37	44.39	44.39	-0.52%	301,985
Oct 20, 2025	44.22	44.85	44.17	44.62	44.62	1.32%	486,815
Oct 17, 2025	43.93	44.49	43.72	44.04	44.04	-0.09%	273,125
Oct 16, 2025	44.12	44.38	43.64	44.08	44.08	-0.27%	479,548
Oct 15, 2025	44.59	45.25	44.07	44.20	44.20	-0.70%	436,681
Oct 14, 2025	43.50	45.09	43.48	44.51	44.51	1.81%	561,780
Oct 13, 2025	43.15	43.79	42.96	43.72	43.72	1.44%	351,299
Oct 10, 2025	44.54	44.54	43.00	43.10	43.10	-2.69%	338,611
Oct 9, 2025	45.38	45.38	44.20	44.29	44.29	-2.57%	382,101
Oct 8, 2025	46.09	46.09	45.33	45.46	45.46	-0.72%	360,570
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