HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	47.36	48.81	47.36	48.65	48.65	3.23%	275,771
Jan 13, 2025	45.83	47.18	45.83	47.13	47.13	1.95%	427,223
Jan 10, 2025	46.99	47.59	46.21	46.23	46.23	-3.35%	409,600
Jan 8, 2025	47.53	48.00	47.05	47.83	47.83	0.06%	517,138
Jan 7, 2025	48.53	49.00	47.59	47.80	47.80	-1.48%	407,654
Jan 6, 2025	48.82	49.31	48.39	48.52	48.52	-0.98%	365,543
Jan 3, 2025	49.53	49.62	48.81	49.00	49.00	-0.87%	472,390
Jan 2, 2025	50.74	51.05	49.32	49.43	49.43	-1.87%	191,950
Dec 31, 2024	50.55	51.24	50.19	50.37	50.37	0.36%	195,698
Dec 30, 2024	50.72	50.72	49.84	50.19	50.19	-1.32%	200,061
Dec 27, 2024	51.07	51.71	50.47	50.86	50.86	-1.24%	307,722
Dec 26, 2024	50.95	51.65	50.94	51.50	51.50	0.43%	157,917
Dec 24, 2024	50.98	51.32	50.69	51.28	51.28	0.51%	121,065
Dec 23, 2024	51.28	51.60	50.76	51.02	51.02	-1.18%	338,928
Dec 20, 2024	50.30	52.02	50.07	51.63	51.63	1.37%	2,733,025
Dec 19, 2024	51.86	52.35	50.53	50.93	50.93	-0.66%	570,131
Dec 18, 2024	53.58	53.98	51.11	51.27	51.27	-3.68%	523,977
Dec 17, 2024	53.77	54.05	52.94	53.23	53.23	-1.68%	393,314
Dec 16, 2024	53.68	54.84	53.61	54.14	54.14	0.69%	351,337
Dec 13, 2024	53.64	54.38	53.53	53.77	53.77	-0.09%	338,058
Dec 12, 2024	54.07	54.66	53.74	53.82	53.82	-1.16%	224,525
Dec 11, 2024	55.91	56.32	54.40	54.45	54.45	-1.70%	413,522
Dec 10, 2024	56.25	56.25	55.24	55.39	55.39	-1.74%	229,497
Dec 9, 2024	56.43	56.74	56.19	56.37	56.37	0.55%	232,222
Dec 6, 2024	56.05	56.47	55.48	56.06	56.06	0.57%	226,762
Dec 5, 2024	56.51	56.79	55.44	55.74	55.74	-1.66%	294,891
Dec 4, 2024	56.91	57.21	55.83	56.68	56.68	-0.21%	224,858
Dec 3, 2024	57.22	57.27	56.49	56.80	56.80	-0.86%	248,670
Dec 2, 2024	56.57	57.45	55.93	57.29	57.29	1.13%	242,186
Nov 29, 2024	56.90	57.23	56.17	56.65	56.65	0.68%	166,505
Nov 27, 2024	57.13	57.51	56.25	56.27	56.27	-1.09%	233,245
Nov 26, 2024	57.43	57.52	56.35	56.89	56.89	-1.04%	226,066
Nov 25, 2024	56.73	58.42	56.73	57.49	57.49	2.35%	421,566
Nov 22, 2024	55.85	56.59	55.77	56.17	56.17	1.10%	391,787
Nov 21, 2024	55.30	56.41	55.04	55.56	55.56	0.49%	430,222
Nov 20, 2024	54.53	55.36	54.22	55.29	55.29	0.93%	198,336
Nov 19, 2024	54.17	55.06	54.08	54.78	54.78	0.02%	210,333
Nov 18, 2024	54.49	55.42	54.42	54.77	54.77	-0.20%	214,040
Nov 15, 2024	55.47	55.77	54.85	54.88	54.55	-0.62%	294,786
Nov 14, 2024	55.75	55.96	54.29	55.22	54.89	-0.32%	420,384
Nov 13, 2024	56.90	57.14	55.32	55.40	55.07	-1.96%	310,974
Nov 12, 2024	56.37	57.59	56.35	56.51	56.17	-0.16%	477,817
Nov 11, 2024	55.55	56.77	55.34	56.60	56.26	3.21%	354,660
Nov 8, 2024	54.90	55.74	54.70	54.84	54.51	0.07%	357,542
Nov 7, 2024	54.48	55.02	54.14	54.80	54.47	0.61%	297,983
Nov 6, 2024	53.92	55.00	53.75	54.47	54.14	5.99%	509,160
Nov 5, 2024	50.87	51.97	50.87	51.39	51.08	0.61%	368,628
Nov 4, 2024	49.50	51.59	49.46	51.08	50.77	2.74%	414,921
Nov 1, 2024	49.63	50.58	49.53	49.72	49.42	0.89%	410,392
Oct 31, 2024	49.14	49.95	48.95	49.28	48.99	-0.71%	381,812
Oct 30, 2024	50.13	50.68	49.31	49.63	49.33	-1.10%	384,783
Oct 29, 2024	50.27	50.27	48.04	50.18	49.88	-3.18%	659,792
Oct 28, 2024	52.14	52.82	51.81	51.83	51.52	0.33%	369,739
Oct 25, 2024	52.79	52.88	51.58	51.66	51.35	-1.79%	226,422
Oct 24, 2024	52.35	52.66	51.65	52.60	52.29	1.06%	207,344
Oct 23, 2024	52.43	52.69	51.67	52.05	51.74	-1.46%	169,949
Oct 22, 2024	53.14	53.14	52.45	52.82	52.50	-0.90%	186,029
Oct 21, 2024	54.65	55.04	53.23	53.30	52.98	-2.45%	158,403
Oct 18, 2024	55.53	55.53	54.61	54.64	54.31	-1.62%	212,724
Oct 17, 2024	55.30	55.59	54.71	55.54	55.21	1.04%	193,663
Oct 16, 2024	54.53	55.12	54.33	54.97	54.64	1.78%	201,376
Oct 15, 2024	53.31	54.89	53.31	54.01	53.69	0.86%	284,655
Oct 14, 2024	52.87	53.85	52.87	53.55	53.23	0.94%	149,539
Oct 11, 2024	52.24	53.24	52.24	53.05	52.73	1.75%	210,949
Oct 10, 2024	52.59	52.78	51.83	52.14	51.83	-1.77%	231,138
Oct 9, 2024	52.88	53.27	52.50	53.08	52.76	0.76%	182,458
Oct 8, 2024	53.16	53.33	52.48	52.68	52.36	-0.42%	168,842
Oct 7, 2024	52.87	53.10	52.27	52.90	52.58	-0.69%	247,044
Oct 4, 2024	52.96	53.33	52.48	53.27	52.95	2.11%	164,298
Oct 3, 2024	52.31	52.85	51.82	52.17	51.86	-1.36%	194,074
Oct 2, 2024	53.08	53.76	52.72	52.89	52.57	-0.96%	155,176
Oct 1, 2024	53.49	53.60	52.77	53.40	53.08	-0.82%	165,028
Sep 30, 2024	52.45	53.89	52.45	53.84	53.52	2.44%	287,095
Sep 27, 2024	53.03	53.49	52.22	52.56	52.25	0.21%	174,004
Sep 26, 2024	52.36	52.70	52.04	52.45	52.14	1.22%	149,772
Sep 25, 2024	52.60	52.60	51.63	51.82	51.51	-1.60%	209,905
Sep 24, 2024	52.60	52.80	52.35	52.66	52.35	0.23%	140,019
Sep 23, 2024	52.69	53.06	52.18	52.54	52.23	0.46%	164,195
Sep 20, 2024	52.98	52.98	51.94	52.30	51.99	-2.13%	995,551
Sep 19, 2024	53.69	53.69	52.36	53.44	53.12	0.79%	212,432
Sep 18, 2024	52.74	53.92	52.34	53.02	52.70	0.91%	236,103
Sep 17, 2024	52.17	53.31	51.99	52.54	52.23	0.71%	211,643
Sep 16, 2024	51.81	52.43	51.28	52.17	51.86	0.69%	252,129
Sep 13, 2024	51.66	51.85	50.93	51.81	51.50	1.75%	230,504
Sep 12, 2024	50.39	51.41	50.27	50.92	50.62	1.66%	341,991
Sep 11, 2024	49.50	50.34	48.40	50.09	49.79	0.70%	274,248
Sep 10, 2024	50.15	50.18	49.25	49.74	49.44	-0.78%	423,196
Sep 9, 2024	50.68	50.88	49.56	50.13	49.83	-1.61%	237,967
Sep 6, 2024	52.25	52.99	50.88	50.95	50.65	-2.39%	196,985
Sep 5, 2024	52.39	52.64	51.70	52.20	51.89	0.23%	181,497
Sep 4, 2024	52.43	52.71	52.08	52.08	51.77	-1.14%	196,833
Sep 3, 2024	53.33	53.71	52.27	52.68	52.36	-2.17%	207,783
Aug 30, 2024	53.33	53.94	52.89	53.85	53.53	1.32%	213,165
Aug 29, 2024	53.50	53.75	52.93	53.15	52.83	0.25%	179,764
Aug 28, 2024	52.98	53.43	52.55	53.02	52.70	-0.43%	255,818
Aug 27, 2024	52.75	53.30	52.54	53.25	52.93	-0.24%	156,808
Aug 26, 2024	53.49	53.85	52.98	53.38	53.06	0.70%	217,585
Aug 23, 2024	52.28	53.38	52.04	53.01	52.69	1.63%	193,910
Aug 22, 2024	52.46	52.68	51.92	52.16	51.53	-0.55%	133,820
Aug 21, 2024	51.72	52.51	51.25	52.45	51.81	2.34%	149,438