HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	46.22	47.78	45.19	45.55	45.55	-1.17%	1,144,843
Feb 25, 2026	46.74	47.34	43.90	46.09	46.09	-5.11%	1,501,264
Feb 24, 2026	49.20	49.70	48.21	48.57	48.57	-0.96%	770,621
Feb 23, 2026	49.67	49.67	48.39	49.04	49.04	-1.72%	463,161
Feb 20, 2026	50.24	50.87	49.68	49.90	49.90	-0.48%	553,211
Feb 19, 2026	49.92	50.36	49.44	50.14	50.14	-	485,008
Feb 18, 2026	50.12	50.70	49.77	50.14	50.14	0.24%	427,629
Feb 17, 2026	50.31	50.73	49.84	50.02	50.02	-0.02%	599,393
Feb 13, 2026	49.61	50.67	49.46	50.03	50.03	0.68%	712,984
Feb 12, 2026	51.85	52.24	49.63	49.69	49.69	-3.92%	848,175
Feb 11, 2026	51.87	52.35	51.64	51.72	51.72	-0.27%	413,238
Feb 10, 2026	52.22	52.59	51.62	51.86	51.86	0.14%	426,359
Feb 9, 2026	52.20	52.62	51.51	51.79	51.79	-1.45%	460,697
Feb 6, 2026	51.54	52.79	51.54	52.55	52.55	2.28%	483,186
Feb 5, 2026	50.54	51.83	50.25	51.38	51.38	2.15%	591,641
Feb 4, 2026	49.37	50.51	49.37	50.30	50.30	2.93%	452,672
Feb 3, 2026	48.32	49.66	48.26	48.87	48.87	0.35%	387,340
Feb 2, 2026	47.84	48.77	47.58	48.70	48.70	1.90%	569,333
Jan 30, 2026	47.21	48.00	47.06	47.79	47.79	0.99%	491,500
Jan 29, 2026	47.61	47.72	46.95	47.32	47.32	-0.02%	422,859
Jan 28, 2026	47.44	47.80	46.92	47.33	47.33	-0.19%	621,596
Jan 27, 2026	47.41	47.60	47.05	47.42	47.42	-0.25%	359,450
Jan 26, 2026	47.60	47.87	46.93	47.54	47.54	-0.08%	371,260
Jan 23, 2026	47.71	48.01	47.31	47.58	47.58	-0.63%	353,200
Jan 22, 2026	47.88	48.36	47.66	47.88	47.88	0.74%	535,381
Jan 21, 2026	46.93	47.89	46.93	47.53	47.53	2.19%	410,886
Jan 20, 2026	46.73	46.87	46.35	46.51	46.51	-1.44%	592,028
Jan 16, 2026	46.22	47.23	45.88	47.19	47.19	2.32%	542,097
Jan 15, 2026	45.31	46.49	45.17	46.12	46.12	1.77%	618,492
Jan 14, 2026	45.01	45.47	44.68	45.32	45.32	1.00%	378,163
Jan 13, 2026	44.88	45.32	44.64	44.87	44.87	0.07%	644,807
Jan 12, 2026	44.00	44.97	43.86	44.84	44.84	1.04%	453,541
Jan 9, 2026	43.83	44.44	43.64	44.38	44.38	1.67%	283,846
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