HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	31.06	32.13	31.06	31.37	31.37	0.74%	598,536
Jun 5, 2026	30.07	31.26	30.07	31.14	31.14	3.46%	629,226
Jun 4, 2026	30.69	31.04	29.87	30.10	30.10	-0.23%	558,517
Jun 3, 2026	30.41	30.62	29.67	30.17	30.17	-1.89%	700,603
Jun 2, 2026	30.62	31.41	30.60	30.75	30.75	-1.09%	564,031
Jun 1, 2026	30.37	31.28	29.73	31.09	31.09	-0.32%	957,852
May 29, 2026	31.29	31.47	30.76	31.19	31.19	-0.70%	688,757
May 28, 2026	31.26	31.85	31.07	31.76	31.41	0.47%	395,390
May 27, 2026	31.59	32.08	31.26	31.61	31.26	0.80%	569,908
May 26, 2026	30.87	31.55	30.84	31.36	31.01	2.15%	657,926
May 22, 2026	30.94	31.21	30.44	30.70	30.36	-0.55%	470,367
May 21, 2026	29.91	31.09	29.40	30.87	30.53	1.41%	600,697
May 20, 2026	29.28	30.50	28.93	30.44	30.10	4.07%	715,870
May 19, 2026	30.39	30.49	29.23	29.25	28.93	-3.02%	573,957
May 18, 2026	30.06	30.75	29.90	30.16	29.83	0.87%	712,353
May 15, 2026	31.58	31.83	29.89	29.90	29.57	-5.32%	739,899
May 14, 2026	31.61	32.16	31.34	31.58	31.23	1.67%	778,646
May 13, 2026	31.81	31.81	30.48	31.06	30.72	-1.86%	959,654
May 12, 2026	32.44	32.50	31.38	31.65	31.30	-2.44%	886,904
May 11, 2026	33.50	33.54	31.96	32.44	32.08	-3.48%	724,270
May 8, 2026	34.81	34.94	33.59	33.61	33.24	-3.14%	1,303,129
May 7, 2026	33.58	35.68	33.50	34.70	34.32	4.24%	1,348,318
May 6, 2026	35.17	35.90	32.52	33.29	32.92	-8.11%	1,428,456
May 5, 2026	36.16	37.12	36.13	36.23	35.83	0.98%	688,145
May 4, 2026	37.09	37.30	35.67	35.88	35.48	-4.17%	598,223
May 1, 2026	36.77	37.58	36.33	37.44	37.03	2.46%	629,540
Apr 30, 2026	36.21	36.79	36.01	36.54	36.14	0.36%	558,677
Apr 29, 2026	37.69	37.94	35.74	36.41	36.01	-3.91%	580,384
Apr 28, 2026	37.84	37.97	37.01	37.89	37.47	0.64%	425,152
Apr 27, 2026	37.71	37.99	37.40	37.65	37.24	-0.13%	689,027
Apr 24, 2026	37.17	37.73	36.84	37.70	37.28	1.32%	340,579
Apr 23, 2026	37.32	37.87	36.62	37.21	36.80	-	396,273
Apr 22, 2026	37.56	37.78	36.93	37.21	36.80	-0.24%	343,051
Apr 21, 2026	37.92	38.65	37.14	37.30	36.89	-1.45%	470,250
Apr 20, 2026	37.77	38.33	37.60	37.85	37.43	-0.24%	526,502
Apr 17, 2026	36.53	38.28	36.15	37.94	37.52	6.16%	808,607
Apr 16, 2026	35.97	36.54	35.56	35.74	35.35	-0.47%	488,768
Apr 15, 2026	36.13	36.36	35.71	35.91	35.51	-0.97%	530,564
Apr 14, 2026	35.16	36.61	34.96	36.26	35.86	2.95%	556,313
Apr 13, 2026	34.77	35.24	34.28	35.22	34.83	0.86%	481,034
Apr 10, 2026	34.97	35.11	34.56	34.92	34.54	0.09%	406,693
Apr 9, 2026	34.16	35.37	34.16	34.89	34.51	0.84%	523,498
Apr 8, 2026	33.80	35.13	33.75	34.60	34.22	7.05%	1,289,701
Apr 7, 2026	31.85	32.46	31.74	32.32	31.96	0.65%	676,670
Apr 6, 2026	32.02	32.73	31.41	32.11	31.76	-1.11%	666,551
Apr 2, 2026	33.31	33.47	32.16	32.47	32.11	-2.84%	814,346
Apr 1, 2026	33.75	33.90	33.29	33.42	33.05	0.09%	687,573
Mar 31, 2026	33.21	33.91	32.59	33.39	33.02	1.77%	824,340
Mar 30, 2026	34.74	34.80	32.78	32.81	32.45	-4.57%	690,157
Mar 27, 2026	34.84	35.18	34.35	34.38	34.00	-2.36%	607,819