HNI Corporation (HNI)
NYSE: HNI · Real-Time Price · USD
43.39
+0.22 (0.51%)
Mar 14, 2025, 10:53 AM EDT - Market open
HNI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 43.95 | 43.95 | 43.05 | 43.17 | 43.17 | -1.89% | 300,972 |
| Mar 12, 2025 | 44.10 | 44.42 | 43.17 | 44.00 | 44.00 | -0.43% | 342,318 |
| Mar 11, 2025 | 44.33 | 44.43 | 43.58 | 44.19 | 44.19 | -0.27% | 346,171 |
| Mar 10, 2025 | 44.55 | 45.29 | 44.18 | 44.31 | 44.31 | -1.56% | 320,536 |
| Mar 7, 2025 | 44.75 | 45.47 | 44.53 | 45.01 | 45.01 | 0.31% | 472,191 |
| Mar 6, 2025 | 44.12 | 45.32 | 44.12 | 44.87 | 44.87 | 0.54% | 494,607 |
| Mar 5, 2025 | 44.60 | 45.45 | 44.29 | 44.63 | 44.63 | -0.09% | 499,432 |
| Mar 4, 2025 | 45.73 | 45.75 | 44.53 | 44.67 | 44.67 | -3.52% | 643,888 |
| Mar 3, 2025 | 46.65 | 47.21 | 46.11 | 46.30 | 46.30 | -0.62% | 414,711 |
| Feb 28, 2025 | 46.43 | 47.13 | 46.16 | 46.59 | 46.59 | 0.67% | 509,169 |
| Feb 27, 2025 | 47.33 | 47.74 | 46.06 | 46.28 | 46.28 | -2.65% | 399,077 |
| Feb 26, 2025 | 47.36 | 48.00 | 47.24 | 47.54 | 47.54 | -0.02% | 359,914 |
| Feb 25, 2025 | 46.24 | 48.29 | 46.08 | 47.55 | 47.55 | 3.19% | 485,981 |
| Feb 24, 2025 | 46.68 | 46.81 | 46.02 | 46.08 | 46.08 | -1.07% | 433,420 |
| Feb 21, 2025 | 49.95 | 49.95 | 45.69 | 46.58 | 46.25 | -5.23% | 521,442 |
| Feb 20, 2025 | 48.00 | 50.15 | 46.09 | 49.15 | 48.80 | 0.27% | 557,940 |
| Feb 19, 2025 | 48.62 | 49.33 | 48.62 | 49.02 | 48.67 | -0.57% | 362,497 |
| Feb 18, 2025 | 49.90 | 49.90 | 49.02 | 49.30 | 48.95 | -1.40% | 268,153 |
| Feb 14, 2025 | 50.13 | 50.73 | 49.53 | 50.00 | 49.64 | 0.81% | 237,779 |
| Feb 13, 2025 | 48.46 | 49.86 | 48.46 | 49.60 | 49.25 | 2.84% | 221,791 |
| Feb 12, 2025 | 48.38 | 48.89 | 48.18 | 48.23 | 47.89 | -2.29% | 246,520 |
| Feb 11, 2025 | 48.40 | 49.41 | 48.23 | 49.36 | 49.01 | 1.17% | 232,254 |
| Feb 10, 2025 | 48.39 | 49.40 | 48.22 | 48.79 | 48.44 | 1.31% | 300,859 |
| Feb 7, 2025 | 48.88 | 48.88 | 47.68 | 48.16 | 47.82 | -1.47% | 206,798 |
| Feb 6, 2025 | 48.86 | 49.15 | 48.59 | 48.88 | 48.53 | 0.49% | 258,991 |
| Feb 5, 2025 | 48.44 | 48.66 | 47.89 | 48.64 | 48.29 | 0.75% | 299,786 |
| Feb 4, 2025 | 47.50 | 48.32 | 47.50 | 48.28 | 47.94 | 1.81% | 384,973 |
| Feb 3, 2025 | 48.87 | 48.95 | 47.38 | 47.42 | 47.08 | -4.87% | 335,549 |
| Jan 31, 2025 | 50.35 | 50.57 | 49.57 | 49.85 | 49.50 | -1.60% | 286,308 |
| Jan 30, 2025 | 50.60 | 50.95 | 50.18 | 50.66 | 50.30 | 1.04% | 158,462 |
| Jan 29, 2025 | 50.45 | 50.94 | 49.90 | 50.14 | 49.78 | -1.01% | 168,063 |
| Jan 28, 2025 | 50.96 | 51.14 | 50.29 | 50.65 | 50.29 | -1.09% | 153,963 |
| Jan 27, 2025 | 50.70 | 51.85 | 50.70 | 51.21 | 50.85 | 1.11% | 266,073 |
| Jan 24, 2025 | 50.59 | 50.88 | 50.54 | 50.65 | 50.29 | -0.35% | 174,293 |
| Jan 23, 2025 | 50.84 | 51.16 | 50.56 | 50.83 | 50.47 | -0.39% | 190,134 |
| Jan 22, 2025 | 51.03 | 51.29 | 50.67 | 51.03 | 50.67 | -0.45% | 217,462 |
| Jan 21, 2025 | 51.15 | 51.68 | 51.08 | 51.26 | 50.90 | 0.81% | 216,435 |
| Jan 17, 2025 | 51.03 | 51.03 | 50.11 | 50.85 | 50.49 | 0.85% | 243,680 |
| Jan 16, 2025 | 50.38 | 50.76 | 49.99 | 50.42 | 50.06 | -0.06% | 215,085 |
| Jan 15, 2025 | 49.78 | 50.66 | 49.50 | 50.45 | 50.09 | 3.70% | 416,161 |
| Jan 14, 2025 | 47.36 | 48.81 | 47.36 | 48.65 | 48.30 | 3.23% | 275,771 |
| Jan 13, 2025 | 45.83 | 47.18 | 45.83 | 47.13 | 46.80 | 1.95% | 427,223 |
| Jan 10, 2025 | 46.99 | 47.59 | 46.21 | 46.23 | 45.90 | -3.35% | 409,600 |
| Jan 8, 2025 | 47.53 | 48.00 | 47.05 | 47.83 | 47.49 | 0.06% | 517,138 |
| Jan 7, 2025 | 48.53 | 49.00 | 47.59 | 47.80 | 47.46 | -1.48% | 407,654 |
| Jan 6, 2025 | 48.82 | 49.31 | 48.39 | 48.52 | 48.18 | -0.98% | 365,543 |
| Jan 3, 2025 | 49.53 | 49.62 | 48.81 | 49.00 | 48.65 | -0.87% | 472,390 |
| Jan 2, 2025 | 50.74 | 51.05 | 49.32 | 49.43 | 49.08 | -1.87% | 191,950 |
| Dec 31, 2024 | 50.55 | 51.24 | 50.19 | 50.37 | 50.01 | 0.36% | 195,698 |
| Dec 30, 2024 | 50.72 | 50.72 | 49.84 | 50.19 | 49.83 | -1.32% | 200,061 |