HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	46.80	47.07	46.25	46.86	46.86	-0.11%	420,825
Oct 8, 2026	45.72	47.57	45.72	46.91	46.91	0.93%	444,457
Oct 7, 2026	46.42	46.54	45.61	46.48	46.48	-0.56%	343,516
Oct 6, 2026	47.28	48.00	46.34	46.74	46.74	-0.72%	411,712
Oct 5, 2026	46.58	47.70	46.01	47.08	47.08	0.56%	651,884
Oct 2, 2026	47.83	48.33	46.54	46.82	46.82	0.19%	516,887
Oct 1, 2026	45.28	47.14	44.80	46.73	46.73	3.11%	532,205
Sep 30, 2026	46.70	46.81	45.30	45.32	45.32	-2.85%	638,457
Sep 29, 2026	46.92	47.20	46.28	46.65	46.65	-0.45%	388,223
Sep 28, 2026	46.81	47.48	46.63	46.86	46.86	-0.74%	577,749
Sep 25, 2026	46.62	47.65	46.11	47.21	47.21	1.14%	522,815
Sep 24, 2026	47.02	47.25	45.94	46.68	46.68	-1.02%	512,728
Sep 23, 2026	47.40	47.98	46.34	47.16	47.16	-1.32%	586,872
Sep 22, 2026	47.13	48.35	46.95	47.79	47.79	3.42%	691,186
Sep 21, 2026	46.60	46.60	45.08	46.21	46.21	0.22%	563,117
Sep 18, 2026	46.32	46.72	45.76	46.11	46.11	-0.52%	1,039,737
Sep 17, 2026	47.06	47.20	46.20	46.35	46.35	0.30%	556,667
Sep 16, 2026	45.99	46.62	45.72	46.21	46.21	0.61%	568,605
Sep 15, 2026	46.97	47.02	45.89	45.93	45.93	-1.65%	690,614
Sep 14, 2026	46.71	47.20	46.51	46.70	46.70	-0.36%	495,426
Sep 11, 2026	47.06	47.50	46.65	46.87	46.87	1.23%	476,284
Sep 10, 2026	46.69	47.00	46.07	46.30	46.30	-2.09%	783,527
Sep 9, 2026	48.00	48.22	47.13	47.29	47.29	-1.95%	492,565
Sep 8, 2026	49.19	49.19	47.99	48.23	48.23	-2.88%	444,533
Sep 4, 2026	48.00	49.74	47.98	49.66	49.66	2.96%	369,466
Sep 3, 2026	49.08	49.22	48.05	48.23	48.23	-0.25%	593,208
Sep 2, 2026	47.73	49.20	47.50	48.35	48.35	1.88%	503,081
Sep 1, 2026	47.76	48.39	47.18	47.46	47.46	-2.00%	390,965
Aug 31, 2026	48.96	48.96	47.66	48.43	48.43	-1.42%	1,259,059
Aug 28, 2026	49.55	50.01	48.98	49.13	49.13	-0.97%	345,993
Aug 27, 2026	49.27	50.27	49.27	49.96	49.61	0.08%	439,797
Aug 26, 2026	50.00	50.34	49.21	49.92	49.57	-0.04%	546,797
Aug 25, 2026	49.65	49.98	48.70	49.94	49.59	1.88%	347,487
Aug 24, 2026	49.28	50.01	48.95	49.02	48.68	-0.43%	384,079
Aug 21, 2026	48.51	49.36	48.01	49.23	48.89	2.99%	1,026,042
Aug 20, 2026	47.33	47.93	45.39	47.80	47.47	-1.22%	318,834
Aug 19, 2026	48.21	49.05	47.94	48.39	48.05	1.83%	337,896
Aug 18, 2026	48.02	48.65	47.48	47.52	47.19	-1.66%	360,235
Aug 17, 2026	48.39	48.55	47.86	48.32	47.98	-1.11%	289,705
Aug 14, 2026	49.04	49.44	48.53	48.86	48.52	-1.01%	233,320
Aug 13, 2026	49.83	50.16	49.06	49.36	49.01	0.24%	430,964
Aug 12, 2026	49.40	49.74	48.16	49.24	48.90	-0.57%	391,271
Aug 11, 2026	49.03	50.41	49.03	49.52	49.17	1.08%	382,203
Aug 10, 2026	50.00	50.22	47.48	48.99	48.65	-1.43%	394,477
Aug 7, 2026	49.00	50.36	48.52	49.70	49.35	1.66%	629,190
Aug 6, 2026	48.68	48.96	48.03	48.89	48.55	0.60%	414,591
Aug 5, 2026	48.20	48.96	47.86	48.60	48.26	0.33%	578,465
Aug 4, 2026	47.15	48.71	47.10	48.44	48.10	1.66%	980,847
Aug 3, 2026	45.91	48.11	45.91	47.65	47.32	5.87%	850,496
Jul 31, 2026	43.00	45.16	42.14	45.01	44.69	3.28%	1,227,142