HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	30.06	30.75	29.90	30.16	30.16	0.87%	712,350
May 15, 2026	31.58	31.83	29.89	29.90	29.90	-5.32%	739,899
May 14, 2026	31.61	32.16	31.34	31.58	31.58	1.67%	778,646
May 13, 2026	31.81	31.81	30.48	31.06	31.06	-1.86%	959,654
May 12, 2026	32.44	32.50	31.38	31.65	31.65	-2.44%	886,904
May 11, 2026	33.50	33.54	31.96	32.44	32.44	-3.48%	724,270
May 8, 2026	34.81	34.94	33.59	33.61	33.61	-3.14%	1,303,129
May 7, 2026	33.58	35.68	33.50	34.70	34.70	4.24%	1,348,318
May 6, 2026	35.17	35.90	32.52	33.29	33.29	-8.11%	1,428,456
May 5, 2026	36.16	37.12	36.13	36.23	36.23	0.98%	688,145
May 4, 2026	37.09	37.30	35.67	35.88	35.88	-4.17%	598,223
May 1, 2026	36.77	37.58	36.33	37.44	37.44	2.46%	629,540
Apr 30, 2026	36.21	36.79	36.01	36.54	36.54	0.36%	558,677
Apr 29, 2026	37.69	37.94	35.74	36.41	36.41	-3.91%	580,384
Apr 28, 2026	37.84	37.97	37.01	37.89	37.89	0.64%	425,152
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%	340,579
Apr 23, 2026	37.32	37.87	36.62	37.21	37.21	-	396,273
Apr 22, 2026	37.56	37.78	36.93	37.21	37.21	-0.24%	343,051
Apr 21, 2026	37.92	38.65	37.14	37.30	37.30	-1.45%	470,250
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%	808,607
Apr 16, 2026	35.97	36.54	35.56	35.74	35.74	-0.47%	488,768
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%	556,313
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%	406,693
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%	1,289,701
Apr 7, 2026	31.85	32.46	31.74	32.32	32.32	0.65%	676,670
Apr 6, 2026	32.02	32.73	31.41	32.11	32.11	-1.11%	666,551
Apr 2, 2026	33.31	33.47	32.16	32.47	32.47	-2.84%	814,346
Apr 1, 2026	33.75	33.90	33.29	33.42	33.42	0.09%	687,573
Mar 31, 2026	33.21	33.91	32.59	33.39	33.39	1.77%	824,340
Mar 30, 2026	34.74	34.80	32.78	32.81	32.81	-4.57%	690,157
Mar 27, 2026	34.84	35.18	34.35	34.38	34.38	-2.36%	607,819
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%	647,926
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%	1,106,610
Mar 20, 2026	34.59	34.66	33.72	33.99	33.99	-1.51%	1,996,021
Mar 19, 2026	35.00	35.18	34.22	34.51	34.51	-2.29%	943,058
Mar 18, 2026	36.84	37.05	35.28	35.32	35.32	-4.93%	1,024,009
Mar 17, 2026	39.80	39.94	37.10	37.15	37.15	-5.97%	1,183,274
Mar 16, 2026	40.87	40.93	39.48	39.51	39.51	-2.44%	930,901
Mar 13, 2026	40.88	41.36	39.57	40.50	40.50	0.10%	1,481,672
Mar 12, 2026	40.19	40.85	40.01	40.46	40.46	-0.91%	1,004,368
Mar 11, 2026	40.12	40.91	39.85	40.83	40.83	0.99%	630,298
Mar 10, 2026	41.17	41.53	40.37	40.43	40.43	-2.27%	830,194
Mar 9, 2026	40.80	41.61	39.80	41.37	41.37	-0.17%	1,369,290