HNI Corporation (HNI)
NYSE: HNI · Real-Time Price · USD
43.72
+1.53 (3.63%)
May 2, 2025, 4:00 PM EDT - Market closed

HNI Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202542.5043.8642.5043.7543.753.70%223,960
May 1, 202542.5842.7842.1242.1942.19-0.26%200,747
Apr 30, 202542.0842.4041.4642.3042.30-0.33%224,851
Apr 29, 202541.8542.6441.8542.4442.440.88%204,453
Apr 28, 202542.1942.5641.6542.0742.07-0.28%241,823
Apr 25, 202542.0942.2041.6342.1942.19-0.38%151,346
Apr 24, 202541.6042.4141.1642.3542.352.20%197,804
Apr 23, 202542.2642.7541.2841.4441.440.61%193,136
Apr 22, 202541.1241.2540.2841.1941.191.68%255,165
Apr 21, 202540.8140.8740.0540.5140.51-1.67%226,993
Apr 17, 202540.8841.7540.8641.2041.200.61%213,029
Apr 16, 202541.5242.0940.6740.9540.95-1.87%216,948
Apr 15, 202541.9143.2641.4441.7341.73-0.88%216,529
Apr 14, 202542.6142.7241.4542.1042.100.02%271,737
Apr 11, 202541.7342.5340.9442.0942.090.62%345,873
Apr 10, 202542.2142.8940.9641.8341.83-3.26%320,751
Apr 9, 202539.7643.7639.7643.2443.247.40%411,956
Apr 8, 202542.3742.3740.0040.2640.26-2.26%462,940
Apr 7, 202540.9843.3940.5341.1941.19-2.44%537,779
Apr 4, 202541.1642.5740.7842.2242.22-1.19%414,691
Apr 3, 202543.5443.7042.2942.7342.73-5.94%312,621
Apr 2, 202544.1245.4444.1245.4345.431.45%252,195
Apr 1, 202544.1344.9643.7244.7844.780.97%242,996
Mar 31, 202544.1444.6843.8044.3544.35-0.72%257,605
Mar 28, 202545.1745.5544.5044.6744.67-1.78%259,485
Mar 27, 202544.5045.7144.3045.4845.482.83%305,070
Mar 26, 202544.2844.7743.9644.2344.230.27%270,830
Mar 25, 202544.4944.6543.8944.1144.11-1.19%373,567
Mar 24, 202544.0444.9043.8844.6444.642.95%382,500
Mar 21, 202543.2243.6642.6743.3643.36-0.87%2,404,720
Mar 20, 202543.4044.4943.4043.7443.74-0.27%378,623
Mar 19, 202543.5243.8843.1143.8643.860.92%463,288
Mar 18, 202543.5844.0043.1043.4643.46-0.39%318,929
Mar 17, 202543.3843.8743.0143.6343.630.14%396,648
Mar 14, 202543.4243.7543.1743.5743.570.93%326,303
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