HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	48.11	49.14	48.08	48.77	48.77	1.80%	32,519
Oct 29, 2026	47.48	48.22	47.22	47.91	47.91	2.20%	784,191
Oct 28, 2026	47.42	48.08	46.53	46.88	46.88	-1.57%	415,564
Oct 27, 2026	47.79	48.11	47.23	47.63	47.63	-0.15%	524,304
Oct 26, 2026	47.65	48.16	47.65	47.70	47.70	0.27%	323,914
Oct 23, 2026	47.77	48.02	46.87	47.57	47.57	-1.33%	391,772
Oct 22, 2026	44.92	48.33	44.91	48.21	48.21	6.99%	546,271
Oct 21, 2026	45.99	46.26	45.04	45.06	45.06	-1.96%	424,803
Oct 20, 2026	46.26	46.99	45.03	45.96	45.96	-0.26%	693,472
Oct 19, 2026	47.16	47.52	46.05	46.08	46.08	-1.66%	363,510
Oct 16, 2026	47.23	48.48	46.73	46.86	46.86	-0.40%	622,825
Oct 15, 2026	47.19	48.08	46.98	47.05	47.05	1.34%	694,965
Oct 14, 2026	46.85	47.50	46.24	46.43	46.43	-2.70%	561,724
Oct 13, 2026	47.65	47.79	47.18	47.72	47.72	0.91%	440,471
Oct 12, 2026	46.74	47.58	46.74	47.29	47.29	0.92%	314,288
Oct 9, 2026	46.80	47.07	46.25	46.86	46.86	-0.11%	420,821
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