HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	37.71	37.99	37.40	37.65	37.65	-0.13%	689,027
Apr 24, 2026	37.17	37.73	36.84	37.70	37.70	1.32%	263,222
Apr 23, 2026	37.32	37.87	36.62	37.21	37.21	-	396,072
Apr 22, 2026	37.56	37.78	36.93	37.21	37.21	-0.24%	343,048
Apr 21, 2026	37.92	38.65	37.14	37.30	37.30	-1.45%	468,774
Apr 20, 2026	37.77	38.33	37.60	37.85	37.85	-0.24%	526,502
Apr 17, 2026	36.53	38.28	36.15	37.94	37.94	6.16%	807,869
Apr 16, 2026	35.97	36.54	35.56	35.74	35.74	-0.47%	488,746
Apr 15, 2026	36.13	36.36	35.71	35.91	35.91	-0.97%	530,564
Apr 14, 2026	35.16	36.61	34.96	36.26	36.26	2.95%	554,825
Apr 13, 2026	34.77	35.24	34.28	35.22	35.22	0.86%	481,034
Apr 10, 2026	34.97	35.11	34.56	34.92	34.92	0.09%	406,692
Apr 9, 2026	34.16	35.37	34.16	34.89	34.89	0.84%	523,498
Apr 8, 2026	33.80	35.13	33.75	34.60	34.60	7.05%	1,289,697
Apr 7, 2026	31.85	32.46	31.74	32.32	32.32	0.65%	676,606
Apr 6, 2026	32.02	32.73	31.41	32.11	32.11	-1.11%	666,242
Apr 2, 2026	33.31	33.47	32.16	32.47	32.47	-2.84%	814,314
Apr 1, 2026	33.75	33.90	33.29	33.42	33.42	0.09%	687,485
Mar 31, 2026	33.21	33.91	32.59	33.39	33.39	1.77%	821,525
Mar 30, 2026	34.74	34.80	32.78	32.81	32.81	-4.57%	680,120
Mar 27, 2026	34.84	35.18	34.35	34.38	34.38	-2.36%	607,767
Mar 26, 2026	36.20	36.62	35.18	35.21	35.21	-4.40%	834,159
Mar 25, 2026	36.87	37.00	35.92	36.83	36.83	0.99%	647,409
Mar 24, 2026	36.28	36.85	35.48	36.47	36.47	-0.49%	756,987
Mar 23, 2026	34.83	36.98	34.74	36.65	36.65	7.83%	1,106,554
Mar 20, 2026	34.59	34.66	33.72	33.99	33.99	-1.51%	1,693,156
Mar 19, 2026	35.00	35.18	34.22	34.51	34.51	-2.29%	939,104
Mar 18, 2026	36.84	37.05	35.28	35.32	35.32	-4.93%	1,023,797
Mar 17, 2026	39.80	39.94	37.10	37.15	37.15	-5.97%	1,183,188
Mar 16, 2026	40.87	40.93	39.48	39.51	39.51	-2.44%	930,860
Mar 13, 2026	40.88	41.36	39.57	40.50	40.50	0.10%	1,459,617
Mar 12, 2026	40.19	40.85	40.01	40.46	40.46	-0.91%	970,732
Mar 11, 2026	40.12	40.91	39.85	40.83	40.83	0.99%	593,323
Mar 10, 2026	41.17	41.53	40.37	40.43	40.43	-2.27%	809,123
Mar 9, 2026	40.80	41.61	39.80	41.37	41.37	-0.17%	1,348,171
Mar 6, 2026	41.77	42.12	40.63	41.44	41.44	-2.61%	1,250,071
Mar 5, 2026	42.85	43.34	42.05	42.55	42.55	-1.73%	603,936
Mar 4, 2026	43.78	43.78	42.95	43.30	43.30	-0.85%	896,105
Mar 3, 2026	43.67	44.08	43.27	43.67	43.67	-2.37%	847,504
Mar 2, 2026	43.98	44.82	43.66	44.73	44.73	-0.51%	1,074,989
Feb 27, 2026	45.38	46.02	43.90	44.96	44.62	-1.30%	921,539
Feb 26, 2026	46.22	47.78	45.19	45.55	45.21	-1.17%	1,170,981
Feb 25, 2026	46.74	47.34	43.90	46.09	45.74	-5.11%	1,521,381
Feb 24, 2026	49.20	49.70	48.21	48.57	48.20	-0.96%	791,656
Feb 23, 2026	49.67	49.67	48.39	49.04	48.67	-1.72%	463,161
Feb 20, 2026	50.24	50.87	49.68	49.90	49.52	-0.48%	570,509
Feb 19, 2026	49.92	50.36	49.44	50.14	49.76	-	523,592
Feb 18, 2026	50.12	50.70	49.77	50.14	49.76	0.24%	427,629
Feb 17, 2026	50.31	50.73	49.84	50.02	49.64	-0.02%	614,105
Feb 13, 2026	49.61	50.67	49.46	50.03	49.65	0.68%	713,029