HNI Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	49.52	50.74	48.50	48.91	-	2.84%	420,500
May 9, 2025	46.31	47.84	45.92	47.56	47.56	2.81%	674,977
May 8, 2025	44.16	47.10	44.15	46.26	46.26	5.57%	479,219
May 7, 2025	43.67	45.06	42.50	43.82	43.82	0.87%	819,718
May 6, 2025	42.58	43.47	42.47	43.44	43.44	0.63%	534,735
May 5, 2025	43.21	43.75	43.06	43.17	43.17	-1.33%	254,311
May 2, 2025	42.50	43.86	42.50	43.75	43.75	3.70%	223,960
May 1, 2025	42.58	42.78	42.12	42.19	42.19	-0.26%	200,747
Apr 30, 2025	42.08	42.40	41.46	42.30	42.30	-0.33%	224,851
Apr 29, 2025	41.85	42.64	41.85	42.44	42.44	0.88%	204,453
Apr 28, 2025	42.19	42.56	41.65	42.07	42.07	-0.28%	241,823
Apr 25, 2025	42.09	42.20	41.63	42.19	42.19	-0.38%	151,346
Apr 24, 2025	41.60	42.41	41.16	42.35	42.35	2.20%	197,804
Apr 23, 2025	42.26	42.75	41.28	41.44	41.44	0.61%	193,136
Apr 22, 2025	41.12	41.25	40.28	41.19	41.19	1.68%	255,165
Apr 21, 2025	40.81	40.87	40.05	40.51	40.51	-1.67%	226,993
Apr 17, 2025	40.88	41.75	40.86	41.20	41.20	0.61%	213,029
Apr 16, 2025	41.52	42.09	40.67	40.95	40.95	-1.87%	216,948
Apr 15, 2025	41.91	43.26	41.44	41.73	41.73	-0.88%	216,529
Apr 14, 2025	42.61	42.72	41.45	42.10	42.10	0.02%	271,737
Apr 11, 2025	41.73	42.53	40.94	42.09	42.09	0.62%	345,873
Apr 10, 2025	42.21	42.89	40.96	41.83	41.83	-3.26%	320,751
Apr 9, 2025	39.76	43.76	39.76	43.24	43.24	7.40%	411,956
Apr 8, 2025	42.37	42.37	40.00	40.26	40.26	-2.26%	462,940
Apr 7, 2025	40.98	43.39	40.53	41.19	41.19	-2.44%	537,779
Apr 4, 2025	41.16	42.57	40.78	42.22	42.22	-1.19%	414,691
Apr 3, 2025	43.54	43.70	42.29	42.73	42.73	-5.94%	312,621
Apr 2, 2025	44.12	45.44	44.12	45.43	45.43	1.45%	252,195
Apr 1, 2025	44.13	44.96	43.72	44.78	44.78	0.97%	242,996
Mar 31, 2025	44.14	44.68	43.80	44.35	44.35	-0.72%	257,605
Mar 28, 2025	45.17	45.55	44.50	44.67	44.67	-1.78%	259,485
Mar 27, 2025	44.50	45.71	44.30	45.48	45.48	2.83%	305,070
Mar 26, 2025	44.28	44.77	43.96	44.23	44.23	0.27%	270,830
Mar 25, 2025	44.49	44.65	43.89	44.11	44.11	-1.19%	373,567
Mar 24, 2025	44.04	44.90	43.88	44.64	44.64	2.95%	382,500
Mar 21, 2025	43.22	43.66	42.67	43.36	43.36	-0.87%	2,404,720
Mar 20, 2025	43.40	44.49	43.40	43.74	43.74	-0.27%	378,623
Mar 19, 2025	43.52	43.88	43.11	43.86	43.86	0.92%	463,288
Mar 18, 2025	43.58	44.00	43.10	43.46	43.46	-0.39%	318,929
Mar 17, 2025	43.38	43.87	43.01	43.63	43.63	0.14%	396,648
Mar 14, 2025	43.42	43.75	43.17	43.57	43.57	0.93%	326,303
Mar 13, 2025	43.95	43.95	43.05	43.17	43.17	-1.89%	300,972
Mar 12, 2025	44.10	44.42	43.17	44.00	44.00	-0.43%	342,318
Mar 11, 2025	44.33	44.43	43.58	44.19	44.19	-0.27%	346,171
Mar 10, 2025	44.55	45.29	44.18	44.31	44.31	-1.56%	320,536
Mar 7, 2025	44.75	45.47	44.53	45.01	45.01	0.31%	472,191
Mar 6, 2025	44.12	45.32	44.12	44.87	44.87	0.54%	494,607
Mar 5, 2025	44.60	45.45	44.29	44.63	44.63	-0.09%	499,432
Mar 4, 2025	45.73	45.75	44.53	44.67	44.67	-3.52%	643,888
Mar 3, 2025	46.65	47.21	46.11	46.30	46.30	-0.62%	414,711