HNI Corporation (HNI)
NYSE: HNI · Real-Time Price · USD
43.17
-0.83 (-1.89%)
Mar 13, 2025, 4:00 PM EST - Market closed

HNI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202543.9543.9543.0543.1743.17-1.89%300,972
Mar 12, 202544.1044.4243.1744.0044.00-0.43%342,318
Mar 11, 202544.3344.4343.5844.1944.19-0.27%346,171
Mar 10, 202544.5545.2944.1844.3144.31-1.56%320,536
Mar 7, 202544.7545.4744.5345.0145.010.31%472,191
Mar 6, 202544.1245.3244.1244.8744.870.54%494,607
Mar 5, 202544.6045.4544.2944.6344.63-0.09%499,432
Mar 4, 202545.7345.7544.5344.6744.67-3.52%643,888
Mar 3, 202546.6547.2146.1146.3046.30-0.62%414,711
Feb 28, 202546.4347.1346.1646.5946.590.67%509,169
Feb 27, 202547.3347.7446.0646.2846.28-2.65%399,077
Feb 26, 202547.3648.0047.2447.5447.54-0.02%359,914
Feb 25, 202546.2448.2946.0847.5547.553.19%485,981
Feb 24, 202546.6846.8146.0246.0846.08-1.07%433,420
Feb 21, 202549.9549.9545.6946.5846.25-5.23%521,442
Feb 20, 202548.0050.1546.0949.1548.800.27%557,940
Feb 19, 202548.6249.3348.6249.0248.67-0.57%362,497
Feb 18, 202549.9049.9049.0249.3048.95-1.40%268,153
Feb 14, 202550.1350.7349.5350.0049.640.81%237,779
Feb 13, 202548.4649.8648.4649.6049.252.84%221,791
Feb 12, 202548.3848.8948.1848.2347.89-2.29%246,520
Feb 11, 202548.4049.4148.2349.3649.011.17%232,254
Feb 10, 202548.3949.4048.2248.7948.441.31%300,859
Feb 7, 202548.8848.8847.6848.1647.82-1.47%206,798
Feb 6, 202548.8649.1548.5948.8848.530.49%258,991
Feb 5, 202548.4448.6647.8948.6448.290.75%299,786
Feb 4, 202547.5048.3247.5048.2847.941.81%384,973
Feb 3, 202548.8748.9547.3847.4247.08-4.87%335,549
Jan 31, 202550.3550.5749.5749.8549.50-1.60%286,308
Jan 30, 202550.6050.9550.1850.6650.301.04%158,462
Jan 29, 202550.4550.9449.9050.1449.78-1.01%168,063
Jan 28, 202550.9651.1450.2950.6550.29-1.09%153,963
Jan 27, 202550.7051.8550.7051.2150.851.11%266,073
Jan 24, 202550.5950.8850.5450.6550.29-0.35%174,293
Jan 23, 202550.8451.1650.5650.8350.47-0.39%190,134
Jan 22, 202551.0351.2950.6751.0350.67-0.45%217,462
Jan 21, 202551.1551.6851.0851.2650.900.81%216,435
Jan 17, 202551.0351.0350.1150.8550.490.85%243,680
Jan 16, 202550.3850.7649.9950.4250.06-0.06%215,085
Jan 15, 202549.7850.6649.5050.4550.093.70%416,161
Jan 14, 202547.3648.8147.3648.6548.303.23%275,771
Jan 13, 202545.8347.1845.8347.1346.801.95%427,223
Jan 10, 202546.9947.5946.2146.2345.90-3.35%409,600
Jan 8, 202547.5348.0047.0547.8347.490.06%517,138
Jan 7, 202548.5349.0047.5947.8047.46-1.48%407,654
Jan 6, 202548.8249.3148.3948.5248.18-0.98%365,543
Jan 3, 202549.5349.6248.8149.0048.65-0.87%472,390
Jan 2, 202550.7451.0549.3249.4349.08-1.87%191,950
Dec 31, 202450.5551.2450.1950.3750.010.36%195,698
Dec 30, 202450.7250.7249.8450.1949.83-1.32%200,061