HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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