HNI Corporation (HNI)
 NYSE: HNI · Real-Time Price · USD
 41.39
 -0.01 (-0.02%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 41.25 | 41.84 | 40.88 | 41.39 | 41.39 | -0.02% | 821,942 | 
| Oct 29, 2025 | 44.24 | 44.48 | 40.97 | 41.40 | 41.40 | -7.38% | 799,431 | 
| Oct 28, 2025 | 46.46 | 46.46 | 43.78 | 44.70 | 44.70 | -0.56% | 860,405 | 
| Oct 27, 2025 | 45.34 | 45.65 | 44.86 | 44.95 | 44.95 | -0.66% | 878,843 | 
| Oct 24, 2025 | 45.17 | 45.36 | 44.90 | 45.25 | 45.25 | 1.03% | 397,698 | 
| Oct 23, 2025 | 44.51 | 44.97 | 44.25 | 44.79 | 44.79 | 1.06% | 488,443 | 
| Oct 22, 2025 | 44.44 | 45.00 | 44.23 | 44.32 | 44.32 | -0.16% | 440,760 | 
| Oct 21, 2025 | 44.50 | 45.12 | 44.37 | 44.39 | 44.39 | -0.52% | 301,985 | 
| Oct 20, 2025 | 44.22 | 44.85 | 44.17 | 44.62 | 44.62 | 1.32% | 486,815 | 
| Oct 17, 2025 | 43.93 | 44.49 | 43.72 | 44.04 | 44.04 | -0.09% | 273,125 | 
| Oct 16, 2025 | 44.12 | 44.38 | 43.64 | 44.08 | 44.08 | -0.27% | 479,548 | 
| Oct 15, 2025 | 44.59 | 45.25 | 44.07 | 44.20 | 44.20 | -0.70% | 436,681 | 
| Oct 14, 2025 | 43.50 | 45.09 | 43.48 | 44.51 | 44.51 | 1.81% | 561,780 | 
| Oct 13, 2025 | 43.15 | 43.79 | 42.96 | 43.72 | 43.72 | 1.44% | 351,299 | 
| Oct 10, 2025 | 44.54 | 44.54 | 43.00 | 43.10 | 43.10 | -2.69% | 338,611 | 
| Oct 9, 2025 | 45.38 | 45.38 | 44.20 | 44.29 | 44.29 | -2.57% | 382,101 | 
| Oct 8, 2025 | 46.09 | 46.09 | 45.33 | 45.46 | 45.46 | -0.72% | 360,570 | 
| Oct 7, 2025 | 46.56 | 46.90 | 45.61 | 45.79 | 45.79 | -1.65% | 517,359 | 
| Oct 6, 2025 | 46.77 | 47.05 | 46.19 | 46.56 | 46.56 | -0.81% | 449,686 | 
| Oct 3, 2025 | 47.19 | 47.72 | 46.89 | 46.94 | 46.94 | -0.40% | 413,071 | 
| Oct 2, 2025 | 46.40 | 47.18 | 46.37 | 47.13 | 47.13 | 1.22% | 651,633 | 
| Oct 1, 2025 | 46.64 | 46.90 | 45.39 | 46.56 | 46.56 | -0.62% | 667,862 | 
| Sep 30, 2025 | 46.43 | 47.04 | 46.29 | 46.85 | 46.85 | 0.75% | 716,191 | 
| Sep 29, 2025 | 46.35 | 46.54 | 45.72 | 46.50 | 46.50 | 0.87% | 1,005,763 | 
| Sep 26, 2025 | 44.81 | 46.13 | 44.56 | 46.10 | 46.10 | 2.81% | 931,056 | 
| Sep 25, 2025 | 44.51 | 44.97 | 44.15 | 44.84 | 44.84 | 0.63% | 727,772 | 
| Sep 24, 2025 | 45.59 | 45.59 | 43.83 | 44.56 | 44.56 | -2.02% | 927,639 | 
| Sep 23, 2025 | 45.70 | 46.19 | 45.35 | 45.48 | 45.48 | -0.15% | 701,673 | 
| Sep 22, 2025 | 45.45 | 45.74 | 45.10 | 45.55 | 45.55 | 0.07% | 607,277 | 
| Sep 19, 2025 | 45.99 | 46.25 | 45.22 | 45.52 | 45.52 | -0.74% | 1,388,621 | 
| Sep 18, 2025 | 45.12 | 45.89 | 44.80 | 45.86 | 45.86 | 2.46% | 703,760 | 
| Sep 17, 2025 | 45.69 | 46.03 | 44.31 | 44.76 | 44.76 | -1.54% | 540,462 | 
| Sep 16, 2025 | 45.50 | 45.55 | 44.83 | 45.46 | 45.46 | 0.07% | 572,246 | 
| Sep 15, 2025 | 45.36 | 45.97 | 45.20 | 45.43 | 45.43 | 0.42% | 538,864 | 
| Sep 12, 2025 | 45.76 | 45.85 | 45.15 | 45.24 | 45.24 | -1.72% | 643,778 | 
| Sep 11, 2025 | 45.06 | 46.09 | 44.94 | 46.03 | 46.03 | 2.63% | 574,989 | 
| Sep 10, 2025 | 45.44 | 45.44 | 44.63 | 44.85 | 44.85 | -1.67% | 917,415 | 
| Sep 9, 2025 | 47.08 | 47.22 | 45.49 | 45.61 | 45.61 | -3.14% | 708,509 | 
| Sep 8, 2025 | 46.78 | 47.23 | 46.08 | 47.09 | 47.09 | 0.79% | 714,632 | 
| Sep 5, 2025 | 46.46 | 47.09 | 45.92 | 46.72 | 46.72 | 1.06% | 597,906 | 
| Sep 4, 2025 | 45.82 | 46.30 | 45.44 | 46.23 | 46.23 | 1.54% | 852,347 | 
| Sep 3, 2025 | 44.83 | 45.53 | 44.67 | 45.53 | 45.53 | 1.27% | 831,506 | 
| Sep 2, 2025 | 44.25 | 44.98 | 44.13 | 44.96 | 44.96 | 0.04% | 695,149 | 
| Aug 29, 2025 | 45.14 | 45.41 | 44.70 | 44.94 | 44.94 | -0.18% | 424,811 | 
| Aug 28, 2025 | 45.18 | 45.18 | 44.34 | 45.02 | 45.02 | 0.18% | 565,970 | 
| Aug 27, 2025 | 44.63 | 44.96 | 44.35 | 44.94 | 44.94 | 0.47% | 650,031 | 
| Aug 26, 2025 | 44.27 | 45.09 | 44.24 | 44.73 | 44.73 | 0.65% | 829,774 | 
| Aug 25, 2025 | 44.65 | 45.01 | 44.40 | 44.44 | 44.44 | -1.00% | 885,299 | 
| Aug 22, 2025 | 43.51 | 45.13 | 43.35 | 44.89 | 44.89 | 3.27% | 1,005,391 | 
| Aug 21, 2025 | 43.83 | 44.00 | 43.37 | 43.47 | 43.14 | -1.23% | 912,893 |