HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.06	41.44	40.66	40.92	40.92	-0.63%	558,098
Dec 4, 2025	41.69	41.92	40.53	41.18	41.18	-1.74%	723,117
Dec 3, 2025	42.00	42.52	41.67	41.91	41.91	0.05%	584,201
Dec 2, 2025	42.03	42.29	41.51	41.89	41.89	0.17%	603,976
Dec 1, 2025	40.96	42.18	40.96	41.82	41.82	0.72%	851,210
Nov 28, 2025	41.12	41.54	40.99	41.52	41.52	0.95%	207,812
Nov 26, 2025	40.96	41.56	40.96	41.13	41.13	-0.36%	501,477
Nov 25, 2025	40.41	41.43	40.29	41.28	41.28	2.25%	558,434
Nov 24, 2025	40.63	40.85	39.97	40.37	40.37	-1.32%	731,098
Nov 21, 2025	39.58	41.20	39.49	40.91	40.91	3.99%	1,136,605
Nov 20, 2025	39.42	39.86	38.81	39.34	39.34	0.25%	484,589
Nov 19, 2025	39.00	39.33	38.64	39.24	39.24	0.38%	516,569
Nov 18, 2025	38.23	39.39	38.23	39.09	39.09	2.14%	686,628
Nov 17, 2025	38.95	39.28	38.04	38.27	38.27	-2.37%	495,587
Nov 14, 2025	39.04	39.28	38.44	39.20	38.86	0.41%	521,820
Nov 13, 2025	39.31	39.78	38.89	39.04	38.70	-1.54%	812,904
Nov 12, 2025	39.48	39.96	39.37	39.65	39.31	0.38%	593,076
Nov 11, 2025	39.58	39.73	39.14	39.50	39.16	0.23%	584,827
Nov 10, 2025	39.52	39.95	39.18	39.41	39.07	-0.13%	672,465
Nov 7, 2025	39.68	40.19	38.99	39.46	39.12	-0.80%	590,249
Nov 6, 2025	40.23	40.54	39.34	39.78	39.43	-1.00%	494,519
Nov 5, 2025	40.21	40.50	39.24	40.18	39.83	-0.10%	508,463
Nov 4, 2025	40.21	40.56	39.72	40.22	39.87	-	595,224
Nov 3, 2025	40.57	40.90	39.66	40.22	39.87	-1.71%	1,129,199
Oct 31, 2025	41.21	41.21	40.56	40.92	40.57	-1.14%	640,375
Oct 30, 2025	41.25	41.84	40.88	41.39	41.03	-0.02%	831,901
Oct 29, 2025	44.24	44.48	40.97	41.40	41.04	-7.38%	799,431
Oct 28, 2025	46.46	46.46	43.78	44.70	44.31	-0.56%	860,405
Oct 27, 2025	45.34	45.65	44.86	44.95	44.56	-0.66%	878,843
Oct 24, 2025	45.17	45.36	44.90	45.25	44.86	1.03%	397,698
Oct 23, 2025	44.51	44.97	44.25	44.79	44.40	1.06%	488,443
Oct 22, 2025	44.44	45.00	44.23	44.32	43.94	-0.16%	440,760
Oct 21, 2025	44.50	45.12	44.37	44.39	44.00	-0.52%	301,985
Oct 20, 2025	44.22	44.85	44.17	44.62	44.23	1.32%	486,815
Oct 17, 2025	43.93	44.49	43.72	44.04	43.66	-0.09%	273,125
Oct 16, 2025	44.12	44.38	43.64	44.08	43.70	-0.27%	479,548
Oct 15, 2025	44.59	45.25	44.07	44.20	43.82	-0.70%	436,681
Oct 14, 2025	43.50	45.09	43.48	44.51	44.12	1.81%	561,780
Oct 13, 2025	43.15	43.79	42.96	43.72	43.34	1.44%	351,299
Oct 10, 2025	44.54	44.54	43.00	43.10	42.73	-2.69%	338,611
Oct 9, 2025	45.38	45.38	44.20	44.29	43.91	-2.57%	382,101
Oct 8, 2025	46.09	46.09	45.33	45.46	45.07	-0.72%	360,570
Oct 7, 2025	46.56	46.90	45.61	45.79	45.39	-1.65%	517,359
Oct 6, 2025	46.77	47.05	46.19	46.56	46.16	-0.81%	449,686
Oct 3, 2025	47.19	47.72	46.89	46.94	46.53	-0.40%	413,071
Oct 2, 2025	46.40	47.18	46.37	47.13	46.72	1.22%	651,633
Oct 1, 2025	46.64	46.90	45.39	46.56	46.16	-0.62%	667,862
Sep 30, 2025	46.43	47.04	46.29	46.85	46.44	0.75%	716,191
Sep 29, 2025	46.35	46.54	45.72	46.50	46.10	0.87%	1,005,763
Sep 26, 2025	44.81	46.13	44.56	46.10	45.70	2.81%	931,056