HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	45.46	45.93	45.34	45.53	45.53	-1.90%	193,639
May 22, 2025	46.00	46.51	45.92	46.41	46.07	0.69%	313,681
May 21, 2025	46.40	46.77	45.97	46.09	45.75	-2.52%	312,336
May 20, 2025	47.53	47.56	47.04	47.28	46.93	-1.01%	219,648
May 19, 2025	47.30	47.83	47.18	47.76	47.41	-0.33%	233,850
May 16, 2025	48.14	48.26	47.76	47.92	47.57	0.36%	390,348
May 15, 2025	47.38	47.79	47.33	47.75	47.40	0.65%	221,036
May 14, 2025	48.29	48.65	47.42	47.44	47.09	-2.71%	267,766
May 13, 2025	49.47	49.47	48.60	48.76	48.40	-0.31%	253,858
May 12, 2025	49.52	50.74	48.50	48.91	48.55	2.84%	420,556
May 9, 2025	46.31	47.84	45.92	47.56	47.21	2.81%	674,977
May 8, 2025	44.16	47.10	44.15	46.26	45.92	5.57%	479,219
May 7, 2025	43.67	45.06	42.50	43.82	43.50	0.87%	819,718
May 6, 2025	42.58	43.47	42.47	43.44	43.12	0.63%	534,735
May 5, 2025	43.21	43.75	43.06	43.17	42.85	-1.33%	254,311
May 2, 2025	42.50	43.86	42.50	43.75	43.43	3.70%	223,960
May 1, 2025	42.58	42.78	42.12	42.19	41.88	-0.26%	200,747
Apr 30, 2025	42.08	42.40	41.46	42.30	41.99	-0.33%	224,851
Apr 29, 2025	41.85	42.64	41.85	42.44	42.13	0.88%	204,453
Apr 28, 2025	42.19	42.56	41.65	42.07	41.76	-0.28%	241,823
Apr 25, 2025	42.09	42.20	41.63	42.19	41.88	-0.38%	151,346
Apr 24, 2025	41.60	42.41	41.16	42.35	42.04	2.20%	197,804
Apr 23, 2025	42.26	42.75	41.28	41.44	41.13	0.61%	193,136
Apr 22, 2025	41.12	41.25	40.28	41.19	40.89	1.68%	255,165
Apr 21, 2025	40.81	40.87	40.05	40.51	40.21	-1.67%	226,993
Apr 17, 2025	40.88	41.75	40.86	41.20	40.90	0.61%	213,029
Apr 16, 2025	41.52	42.09	40.67	40.95	40.65	-1.87%	216,948
Apr 15, 2025	41.91	43.26	41.44	41.73	41.42	-0.88%	216,529
Apr 14, 2025	42.61	42.72	41.45	42.10	41.79	0.02%	271,737
Apr 11, 2025	41.73	42.53	40.94	42.09	41.78	0.62%	345,873
Apr 10, 2025	42.21	42.89	40.96	41.83	41.52	-3.26%	320,751
Apr 9, 2025	39.76	43.76	39.76	43.24	42.92	7.40%	411,956
Apr 8, 2025	42.37	42.37	40.00	40.26	39.96	-2.26%	462,940
Apr 7, 2025	40.98	43.39	40.53	41.19	40.89	-2.44%	537,779
Apr 4, 2025	41.16	42.57	40.78	42.22	41.91	-1.19%	414,691
Apr 3, 2025	43.54	43.70	42.29	42.73	42.41	-5.94%	312,621
Apr 2, 2025	44.12	45.44	44.12	45.43	45.09	1.45%	252,195
Apr 1, 2025	44.13	44.96	43.72	44.78	44.45	0.97%	242,996
Mar 31, 2025	44.14	44.68	43.80	44.35	44.02	-0.72%	257,605
Mar 28, 2025	45.17	45.55	44.50	44.67	44.34	-1.78%	259,485
Mar 27, 2025	44.50	45.71	44.30	45.48	45.14	2.83%	305,070
Mar 26, 2025	44.28	44.77	43.96	44.23	43.90	0.27%	270,830
Mar 25, 2025	44.49	44.65	43.89	44.11	43.78	-1.19%	373,567
Mar 24, 2025	44.04	44.90	43.88	44.64	44.31	2.95%	382,500
Mar 21, 2025	43.22	43.66	42.67	43.36	43.04	-0.87%	2,404,720
Mar 20, 2025	43.40	44.49	43.40	43.74	43.42	-0.27%	378,623
Mar 19, 2025	43.52	43.88	43.11	43.86	43.54	0.92%	463,288
Mar 18, 2025	43.58	44.00	43.10	43.46	43.14	-0.39%	318,929
Mar 17, 2025	43.38	43.87	43.01	43.63	43.31	0.14%	396,648
Mar 14, 2025	43.42	43.75	43.17	43.57	43.25	0.93%	326,303