HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	42.66	43.95	42.66	43.65	43.65	1.63%	382,599
Jan 7, 2026	43.52	43.74	42.59	42.95	42.95	-0.92%	612,668
Jan 6, 2026	42.37	43.40	42.21	43.35	43.35	1.43%	570,795
Jan 5, 2026	42.33	43.50	42.08	42.74	42.74	0.38%	550,375
Jan 2, 2026	41.86	42.67	41.53	42.58	42.58	1.28%	556,515
Dec 31, 2025	42.35	42.63	42.00	42.04	42.04	-0.94%	360,370
Dec 30, 2025	42.65	42.85	42.31	42.44	42.44	-0.70%	405,924
Dec 29, 2025	42.45	42.74	42.03	42.74	42.74	0.97%	351,396
Dec 26, 2025	42.30	42.78	42.07	42.33	42.33	-	320,044
Dec 24, 2025	42.15	42.49	42.06	42.33	42.33	0.28%	171,302
Dec 23, 2025	42.01	42.60	42.01	42.21	42.21	-0.71%	758,089
Dec 22, 2025	42.07	42.81	41.97	42.51	42.51	0.97%	796,607
Dec 19, 2025	42.78	43.21	41.72	42.10	42.10	-2.09%	1,892,704
Dec 18, 2025	43.46	43.74	42.73	43.00	43.00	1.22%	1,636,837
Dec 17, 2025	41.05	42.57	41.05	42.48	42.48	3.48%	1,036,395
Dec 16, 2025	41.51	41.87	41.00	41.05	41.05	-1.20%	1,176,207
Dec 15, 2025	41.87	42.01	41.35	41.55	41.55	-0.22%	1,476,044
Dec 12, 2025	42.56	42.57	41.37	41.64	41.64	-1.37%	853,841
Dec 11, 2025	42.80	44.42	41.91	42.22	42.22	-0.75%	1,536,363
Dec 10, 2025	40.22	43.05	40.13	42.54	42.54	4.47%	1,264,920
Dec 9, 2025	40.63	41.42	40.41	40.72	40.72	-0.02%	5,238,164
Dec 8, 2025	41.17	41.91	40.52	40.73	40.73	-0.46%	1,412,164
Dec 5, 2025	41.06	41.44	40.66	40.92	40.92	-0.63%	558,190
Dec 4, 2025	41.69	41.92	40.53	41.18	41.18	-1.74%	723,117
Dec 3, 2025	42.00	42.52	41.67	41.91	41.91	0.05%	584,201
Dec 2, 2025	42.03	42.29	41.51	41.89	41.89	0.17%	603,976
Dec 1, 2025	40.96	42.18	40.96	41.82	41.82	0.72%	851,210
Nov 28, 2025	41.12	41.54	40.99	41.52	41.52	0.95%	207,814
Nov 26, 2025	40.96	41.56	40.96	41.13	41.13	-0.36%	501,479
Nov 25, 2025	40.41	41.43	40.29	41.28	41.28	2.25%	558,434
Nov 24, 2025	40.63	40.85	39.97	40.37	40.37	-1.32%	731,098
Nov 21, 2025	39.58	41.20	39.49	40.91	40.91	3.99%	1,147,442
Nov 20, 2025	39.42	39.86	38.81	39.34	39.34	0.25%	484,589
Nov 19, 2025	39.00	39.33	38.64	39.24	39.24	0.38%	516,569
Nov 18, 2025	38.23	39.39	38.23	39.09	39.09	2.14%	686,628
Nov 17, 2025	38.95	39.28	38.04	38.27	38.27	-2.37%	495,587
Nov 14, 2025	39.04	39.28	38.44	39.20	38.86	0.41%	521,820
Nov 13, 2025	39.31	39.78	38.89	39.04	38.70	-1.54%	812,904
Nov 12, 2025	39.48	39.96	39.37	39.65	39.31	0.38%	593,076
Nov 11, 2025	39.58	39.73	39.14	39.50	39.16	0.23%	584,827
Nov 10, 2025	39.52	39.95	39.18	39.41	39.07	-0.13%	672,465
Nov 7, 2025	39.68	40.19	38.99	39.46	39.12	-0.80%	590,249
Nov 6, 2025	40.23	40.54	39.34	39.78	39.43	-1.00%	494,519
Nov 5, 2025	40.21	40.50	39.24	40.18	39.83	-0.10%	508,463
Nov 4, 2025	40.21	40.56	39.72	40.22	39.87	-	595,224
Nov 3, 2025	40.57	40.90	39.66	40.22	39.87	-1.71%	1,129,199
Oct 31, 2025	41.21	41.21	40.56	40.92	40.57	-1.14%	640,375
Oct 30, 2025	41.25	41.84	40.88	41.39	41.03	-0.02%	831,901
Oct 29, 2025	44.24	44.48	40.97	41.40	41.04	-7.38%	799,431
Oct 28, 2025	46.46	46.46	43.78	44.70	44.31	-0.56%	860,405