HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.73	42.39	41.10	41.29	41.29	-1.05%	665,047
Jul 17, 2026	41.89	43.05	40.50	41.73	41.73	-1.07%	498,109
Jul 16, 2026	40.83	42.89	40.62	42.18	42.18	4.28%	628,553
Jul 15, 2026	39.65	41.49	39.62	40.45	40.45	1.91%	432,174
Jul 14, 2026	39.87	40.42	39.11	39.69	39.69	-0.05%	342,904
Jul 13, 2026	40.15	40.50	39.36	39.71	39.71	-0.60%	438,711
Jul 10, 2026	39.31	40.38	39.31	39.95	39.95	2.38%	313,006
Jul 9, 2026	38.70	39.81	38.32	39.02	39.02	0.98%	473,072
Jul 8, 2026	39.74	39.87	37.93	38.64	38.64	-4.07%	761,483
Jul 7, 2026	41.81	42.24	40.04	40.28	40.28	-2.61%	630,823
Jul 6, 2026	41.28	41.90	40.38	41.36	41.36	-0.17%	414,083
Jul 2, 2026	41.00	41.46	40.28	41.43	41.43	1.94%	558,853
Jul 1, 2026	40.50	40.92	40.28	40.64	40.64	0.57%	836,931
Jun 30, 2026	39.64	40.72	39.20	40.41	40.41	1.28%	796,882
Jun 29, 2026	39.04	40.17	38.31	39.90	39.90	0.73%	1,015,646
Jun 26, 2026	38.81	39.96	38.54	39.61	39.61	1.30%	2,353,581
Jun 25, 2026	37.62	40.62	37.62	39.10	39.10	4.74%	1,066,962
Jun 24, 2026	34.61	37.36	34.29	37.33	37.33	8.99%	858,819
Jun 23, 2026	34.07	34.94	33.94	34.25	34.25	0.26%	657,975
Jun 22, 2026	34.52	34.91	33.88	34.16	34.16	-2.01%	928,894
Jun 18, 2026	32.64	35.25	32.64	34.86	34.86	7.56%	1,361,364
Jun 17, 2026	32.67	34.30	32.02	32.41	32.41	-1.16%	1,129,860
Jun 16, 2026	32.94	33.43	32.40	32.79	32.79	0.46%	610,843
Jun 15, 2026	33.58	34.44	32.56	32.64	32.64	-1.39%	647,789
Jun 12, 2026	33.36	34.20	33.01	33.10	33.10	-0.06%	581,000
Jun 11, 2026	31.80	33.34	31.59	33.12	33.12	4.05%	620,187
Jun 10, 2026	32.85	33.44	31.79	31.83	31.83	-2.60%	702,247
Jun 9, 2026	31.76	32.78	31.60	32.68	32.68	4.18%	736,298
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