HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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