HNI Corporation (HNI)
NYSE: HNI · Real-Time Price · USD
52.45
+0.63 (1.22%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 52.60 | 52.60 | 51.63 | 51.82 | 51.82 | -1.60% | 209,905 |
| Sep 24, 2024 | 52.60 | 52.80 | 52.35 | 52.66 | 52.66 | 0.23% | 140,019 |
| Sep 23, 2024 | 52.69 | 53.06 | 52.18 | 52.54 | 52.54 | 0.46% | 164,195 |
| Sep 20, 2024 | 52.98 | 52.98 | 51.94 | 52.30 | 52.30 | -2.13% | 995,551 |
| Sep 19, 2024 | 53.69 | 53.69 | 52.36 | 53.44 | 53.44 | 0.79% | 212,432 |
| Sep 18, 2024 | 52.74 | 53.92 | 52.34 | 53.02 | 53.02 | 0.91% | 236,103 |
| Sep 17, 2024 | 52.17 | 53.31 | 51.99 | 52.54 | 52.54 | 0.71% | 211,643 |
| Sep 16, 2024 | 51.81 | 52.43 | 51.28 | 52.17 | 52.17 | 0.69% | 252,129 |
| Sep 13, 2024 | 51.66 | 51.85 | 50.93 | 51.81 | 51.81 | 1.75% | 230,504 |
| Sep 12, 2024 | 50.39 | 51.41 | 50.27 | 50.92 | 50.92 | 1.66% | 341,991 |
| Sep 11, 2024 | 49.50 | 50.34 | 48.40 | 50.09 | 50.09 | 0.70% | 274,248 |
| Sep 10, 2024 | 50.15 | 50.18 | 49.25 | 49.74 | 49.74 | -0.78% | 423,196 |
| Sep 9, 2024 | 50.68 | 50.88 | 49.56 | 50.13 | 50.13 | -1.61% | 237,967 |
| Sep 6, 2024 | 52.25 | 52.99 | 50.88 | 50.95 | 50.95 | -2.39% | 196,985 |
| Sep 5, 2024 | 52.39 | 52.64 | 51.70 | 52.20 | 52.20 | 0.23% | 181,497 |
| Sep 4, 2024 | 52.43 | 52.71 | 52.08 | 52.08 | 52.08 | -1.14% | 196,833 |
| Sep 3, 2024 | 53.33 | 53.71 | 52.27 | 52.68 | 52.68 | -2.17% | 207,783 |
| Aug 30, 2024 | 53.33 | 53.94 | 52.89 | 53.85 | 53.85 | 1.32% | 213,165 |
| Aug 29, 2024 | 53.50 | 53.75 | 52.93 | 53.15 | 53.15 | 0.25% | 179,764 |
| Aug 28, 2024 | 52.98 | 53.43 | 52.55 | 53.02 | 53.02 | -0.43% | 255,818 |
| Aug 27, 2024 | 52.75 | 53.30 | 52.54 | 53.25 | 53.25 | -0.24% | 156,808 |
| Aug 26, 2024 | 53.49 | 53.85 | 52.98 | 53.38 | 53.38 | 0.70% | 217,585 |
| Aug 23, 2024 | 52.28 | 53.38 | 52.04 | 53.01 | 53.01 | 1.63% | 193,910 |
| Aug 22, 2024 | 52.46 | 52.68 | 51.92 | 52.16 | 51.84 | -0.55% | 133,820 |
| Aug 21, 2024 | 51.72 | 52.51 | 51.25 | 52.45 | 52.13 | 2.34% | 149,438 |
| Aug 20, 2024 | 51.19 | 51.53 | 50.75 | 51.25 | 50.93 | -0.35% | 197,038 |
| Aug 19, 2024 | 51.22 | 51.59 | 51.01 | 51.43 | 51.11 | 0.45% | 202,517 |
| Aug 16, 2024 | 51.10 | 51.66 | 50.92 | 51.20 | 50.88 | 0.02% | 238,451 |
| Aug 15, 2024 | 50.95 | 51.42 | 50.33 | 51.19 | 50.87 | 2.28% | 174,711 |
| Aug 14, 2024 | 50.07 | 50.42 | 49.48 | 50.05 | 49.74 | -0.04% | 142,686 |
| Aug 13, 2024 | 49.55 | 50.08 | 49.17 | 50.07 | 49.76 | 2.06% | 306,558 |
| Aug 12, 2024 | 50.07 | 50.07 | 48.87 | 49.06 | 48.76 | -2.17% | 257,428 |
| Aug 9, 2024 | 50.06 | 50.19 | 49.51 | 50.15 | 49.84 | -0.18% | 164,814 |
| Aug 8, 2024 | 50.33 | 50.53 | 49.84 | 50.24 | 49.93 | 1.09% | 146,275 |
| Aug 7, 2024 | 50.84 | 51.05 | 49.57 | 49.70 | 49.39 | -1.25% | 217,232 |
| Aug 6, 2024 | 50.30 | 51.15 | 49.81 | 50.33 | 50.02 | -0.34% | 295,216 |
| Aug 5, 2024 | 50.25 | 50.87 | 48.61 | 50.50 | 50.19 | -4.08% | 253,830 |
| Aug 2, 2024 | 51.88 | 53.30 | 51.81 | 52.65 | 52.32 | -2.16% | 247,792 |
| Aug 1, 2024 | 54.87 | 55.55 | 52.75 | 53.81 | 53.48 | -2.07% | 295,435 |
| Jul 31, 2024 | 54.93 | 56.13 | 54.20 | 54.95 | 54.61 | 0.31% | 324,805 |
| Jul 30, 2024 | 54.47 | 55.40 | 54.42 | 54.78 | 54.44 | 0.74% | 216,344 |
| Jul 29, 2024 | 54.50 | 54.70 | 53.62 | 54.38 | 54.04 | -0.22% | 418,381 |
| Jul 26, 2024 | 54.30 | 54.77 | 52.90 | 54.50 | 54.16 | 1.04% | 563,715 |
| Jul 25, 2024 | 49.78 | 54.27 | 49.60 | 53.94 | 53.61 | 10.35% | 782,324 |
| Jul 24, 2024 | 49.80 | 50.39 | 48.63 | 48.88 | 48.58 | -2.65% | 266,186 |
| Jul 23, 2024 | 49.24 | 50.72 | 49.14 | 50.21 | 49.90 | 0.90% | 305,486 |
| Jul 22, 2024 | 48.34 | 49.82 | 48.15 | 49.76 | 49.45 | 2.89% | 205,027 |
| Jul 19, 2024 | 48.83 | 49.03 | 48.31 | 48.36 | 48.06 | -0.92% | 255,797 |
| Jul 18, 2024 | 48.95 | 49.95 | 48.49 | 48.81 | 48.51 | -0.67% | 174,806 |
| Jul 17, 2024 | 48.45 | 49.66 | 48.45 | 49.14 | 48.84 | 0.74% | 246,903 |
| Jul 16, 2024 | 48.72 | 49.67 | 48.51 | 48.78 | 48.48 | 1.35% | 468,855 |
| Jul 15, 2024 | 47.49 | 48.75 | 47.45 | 48.13 | 47.83 | 1.24% | 218,463 |
| Jul 12, 2024 | 47.50 | 48.30 | 47.34 | 47.54 | 47.25 | 0.89% | 221,276 |
| Jul 11, 2024 | 46.18 | 47.21 | 45.81 | 47.12 | 46.83 | 4.57% | 197,392 |
| Jul 10, 2024 | 44.49 | 45.10 | 44.18 | 45.06 | 44.78 | 2.06% | 120,446 |
| Jul 9, 2024 | 44.63 | 44.75 | 44.07 | 44.15 | 43.88 | -1.85% | 190,347 |
| Jul 8, 2024 | 44.90 | 45.14 | 44.63 | 44.98 | 44.70 | 1.24% | 141,953 |
| Jul 5, 2024 | 44.55 | 44.97 | 44.23 | 44.43 | 44.16 | -0.96% | 116,882 |
| Jul 3, 2024 | 45.28 | 45.48 | 44.74 | 44.86 | 44.58 | -0.71% | 92,629 |
| Jul 2, 2024 | 45.23 | 45.50 | 44.97 | 45.18 | 44.90 | 0.11% | 162,031 |
| Jul 1, 2024 | 44.98 | 45.50 | 44.64 | 45.13 | 44.85 | 0.24% | 274,353 |
| Jun 28, 2024 | 44.94 | 45.23 | 44.48 | 45.02 | 44.74 | 1.15% | 1,107,217 |
| Jun 27, 2024 | 44.41 | 44.59 | 43.98 | 44.51 | 44.24 | 0.68% | 163,895 |
| Jun 26, 2024 | 43.65 | 44.43 | 43.38 | 44.21 | 43.94 | 0.73% | 226,019 |
| Jun 25, 2024 | 44.78 | 44.93 | 43.84 | 43.89 | 43.62 | -1.83% | 186,128 |
| Jun 24, 2024 | 44.50 | 45.19 | 44.15 | 44.71 | 44.43 | 1.02% | 175,915 |
| Jun 21, 2024 | 43.65 | 44.28 | 43.40 | 44.26 | 43.99 | 1.75% | 466,275 |
| Jun 20, 2024 | 43.63 | 44.21 | 43.27 | 43.50 | 43.23 | -0.48% | 185,130 |
| Jun 18, 2024 | 43.55 | 44.14 | 43.43 | 43.71 | 43.44 | 0.05% | 120,821 |
| Jun 17, 2024 | 43.03 | 43.84 | 42.79 | 43.69 | 43.42 | 0.78% | 160,522 |
| Jun 14, 2024 | 43.71 | 43.82 | 42.96 | 43.35 | 43.08 | -2.28% | 232,928 |
| Jun 13, 2024 | 45.15 | 45.15 | 43.68 | 44.36 | 44.09 | -1.97% | 237,940 |
| Jun 12, 2024 | 45.44 | 45.84 | 45.05 | 45.25 | 44.97 | 2.19% | 203,655 |
| Jun 11, 2024 | 44.09 | 44.35 | 43.78 | 44.28 | 44.01 | -0.25% | 170,738 |
| Jun 10, 2024 | 43.64 | 44.53 | 43.34 | 44.39 | 44.12 | 0.43% | 205,071 |
| Jun 7, 2024 | 44.34 | 44.65 | 43.93 | 44.20 | 43.93 | -1.16% | 161,925 |
| Jun 6, 2024 | 45.39 | 45.66 | 44.36 | 44.72 | 44.44 | -2.08% | 185,233 |
| Jun 5, 2024 | 45.94 | 46.04 | 45.19 | 45.67 | 45.39 | -0.41% | 280,551 |
| Jun 4, 2024 | 46.55 | 46.73 | 45.72 | 45.86 | 45.58 | -1.99% | 272,454 |
| Jun 3, 2024 | 47.36 | 47.36 | 46.43 | 46.79 | 46.50 | -0.55% | 228,755 |
| May 31, 2024 | 45.98 | 47.18 | 45.79 | 47.05 | 46.76 | 2.64% | 294,615 |
| May 30, 2024 | 44.75 | 45.85 | 44.64 | 45.84 | 45.56 | 3.10% | 229,206 |
| May 29, 2024 | 44.78 | 44.86 | 44.15 | 44.46 | 44.19 | -1.20% | 159,806 |
| May 28, 2024 | 45.58 | 45.65 | 44.79 | 45.00 | 44.72 | -0.49% | 139,386 |
| May 24, 2024 | 44.92 | 45.27 | 44.60 | 45.22 | 44.94 | 1.66% | 164,357 |
| May 23, 2024 | 44.53 | 45.06 | 44.18 | 44.48 | 44.21 | -0.78% | 217,232 |
| May 22, 2024 | 45.17 | 45.53 | 44.50 | 44.83 | 44.23 | -1.04% | 194,332 |
| May 21, 2024 | 45.00 | 45.53 | 44.80 | 45.30 | 44.69 | 0.31% | 136,522 |
| May 20, 2024 | 45.86 | 46.06 | 45.15 | 45.16 | 44.55 | -1.78% | 204,752 |
| May 17, 2024 | 46.44 | 46.48 | 45.90 | 45.98 | 45.36 | -0.61% | 237,829 |
| May 16, 2024 | 47.06 | 47.34 | 46.12 | 46.26 | 45.64 | -2.07% | 335,538 |
| May 15, 2024 | 47.31 | 47.60 | 47.13 | 47.24 | 46.60 | 0.36% | 187,766 |
| May 14, 2024 | 46.36 | 47.32 | 46.20 | 47.07 | 46.43 | 2.77% | 315,991 |
| May 13, 2024 | 46.11 | 46.14 | 45.59 | 45.80 | 45.18 | -0.17% | 160,954 |
| May 10, 2024 | 45.99 | 46.02 | 45.59 | 45.88 | 45.26 | -0.09% | 115,930 |
| May 9, 2024 | 45.32 | 46.02 | 45.15 | 45.92 | 45.30 | 1.26% | 285,039 |
| May 8, 2024 | 44.24 | 45.37 | 44.20 | 45.35 | 44.74 | 1.61% | 159,768 |
| May 7, 2024 | 44.59 | 44.86 | 44.36 | 44.63 | 44.03 | 0.74% | 197,977 |
| May 6, 2024 | 44.40 | 45.07 | 44.25 | 44.30 | 43.70 | 0.25% | 254,281 |
| May 3, 2024 | 43.84 | 44.28 | 43.58 | 44.19 | 43.59 | 1.94% | 214,339 |