HNI Corporation (HNI)
44.09
-0.55 (-1.23%)
At close: Mar 25, 2025, 3:59 PM
HNI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 44.04 | 44.90 | 43.88 | 44.64 | 1.28 | 2.95% | 382,483 |
| Mar 21, 2025 | 43.22 | 43.66 | 42.67 | 43.36 | -0.38 | -0.87% | 2,404,720 |
| Mar 20, 2025 | 43.40 | 44.49 | 43.40 | 43.74 | -0.12 | -0.27% | 378,623 |
| Mar 19, 2025 | 43.52 | 43.88 | 43.11 | 43.86 | 0.40 | 0.92% | 463,300 |
| Mar 18, 2025 | 43.58 | 44.00 | 43.10 | 43.46 | -0.17 | -0.39% | 318,929 |
| Mar 17, 2025 | 43.38 | 43.87 | 43.01 | 43.63 | 0.06 | 0.14% | 396,648 |
| Mar 14, 2025 | 43.42 | 43.75 | 43.17 | 43.57 | 0.40 | 0.93% | 326,303 |
| Mar 13, 2025 | 43.95 | 43.95 | 43.05 | 43.17 | -0.83 | -1.89% | 301,000 |
| Mar 12, 2025 | 44.10 | 44.42 | 43.17 | 44.00 | -0.19 | -0.43% | 342,318 |
| Mar 11, 2025 | 44.33 | 44.43 | 43.58 | 44.19 | -0.12 | -0.27% | 346,200 |
| Mar 10, 2025 | 44.55 | 45.29 | 44.18 | 44.31 | -0.70 | -1.56% | 320,911 |
| Mar 7, 2025 | 44.75 | 45.47 | 44.53 | 45.01 | 0.14 | 0.31% | 472,200 |
| Mar 6, 2025 | 44.12 | 45.32 | 44.12 | 44.87 | 0.24 | 0.54% | 494,607 |
| Mar 5, 2025 | 44.60 | 45.45 | 44.29 | 44.63 | -0.04 | -0.09% | 499,432 |
| Mar 4, 2025 | 45.73 | 45.75 | 44.53 | 44.67 | -1.63 | -3.52% | 643,900 |
| Mar 3, 2025 | 46.65 | 47.21 | 46.11 | 46.30 | -0.29 | -0.62% | 414,711 |
| Feb 28, 2025 | 46.43 | 47.13 | 46.16 | 46.59 | 0.31 | 0.67% | 509,200 |
| Feb 27, 2025 | 47.33 | 47.74 | 46.06 | 46.28 | -1.26 | -2.65% | 399,077 |
| Feb 26, 2025 | 47.36 | 48.00 | 47.24 | 47.54 | -0.01 | -0.02% | 359,914 |
| Feb 25, 2025 | 46.24 | 48.29 | 46.08 | 47.55 | 1.47 | 3.19% | 486,000 |
| Feb 24, 2025 | 46.68 | 46.81 | 46.02 | 46.08 | -0.50 | -1.07% | 433,420 |
| Feb 21, 2025 | 49.95 | 49.95 | 45.69 | 46.58 | -2.57 | -5.23% | 521,442 |
| Feb 20, 2025 | 48.00 | 50.15 | 46.09 | 49.15 | 0.13 | 0.27% | 557,940 |
| Feb 19, 2025 | 48.62 | 49.33 | 48.62 | 49.02 | -0.28 | -0.57% | 362,500 |
| Feb 18, 2025 | 49.90 | 49.90 | 49.02 | 49.30 | -0.70 | -1.40% | 268,200 |
| Feb 14, 2025 | 50.13 | 50.73 | 49.53 | 50.00 | 0.40 | 0.81% | 237,800 |
| Feb 13, 2025 | 48.46 | 49.86 | 48.46 | 49.60 | 1.37 | 2.84% | 221,800 |
| Feb 12, 2025 | 48.38 | 48.89 | 48.18 | 48.23 | -1.13 | -2.29% | 246,520 |
| Feb 11, 2025 | 48.40 | 49.41 | 48.23 | 49.36 | 0.57 | 1.17% | 232,300 |
| Feb 10, 2025 | 48.39 | 49.40 | 48.22 | 48.79 | 0.63 | 1.31% | 300,900 |
| Feb 7, 2025 | 48.88 | 48.88 | 47.68 | 48.16 | -0.72 | -1.47% | 206,800 |
| Feb 6, 2025 | 48.86 | 49.15 | 48.59 | 48.88 | 0.24 | 0.49% | 259,000 |
| Feb 5, 2025 | 48.44 | 48.66 | 47.89 | 48.64 | 0.36 | 0.75% | 299,786 |
| Feb 4, 2025 | 47.50 | 48.32 | 47.50 | 48.28 | 0.86 | 1.81% | 385,000 |
| Feb 3, 2025 | 48.87 | 48.95 | 47.38 | 47.42 | -2.43 | -4.87% | 335,549 |
| Jan 31, 2025 | 50.35 | 50.57 | 49.57 | 49.85 | -0.81 | -1.60% | 286,308 |
| Jan 30, 2025 | 50.60 | 50.95 | 50.18 | 50.66 | 0.52 | 1.04% | 158,500 |
| Jan 29, 2025 | 50.45 | 50.94 | 49.90 | 50.14 | -0.51 | -1.01% | 168,100 |
| Jan 28, 2025 | 50.96 | 51.14 | 50.29 | 50.65 | -0.56 | -1.09% | 154,000 |
| Jan 27, 2025 | 50.70 | 51.85 | 50.70 | 51.21 | 0.56 | 1.11% | 266,100 |
| Jan 24, 2025 | 50.59 | 50.88 | 50.54 | 50.65 | -0.18 | -0.35% | 174,300 |
| Jan 23, 2025 | 50.84 | 51.16 | 50.56 | 50.83 | -0.20 | -0.39% | 190,134 |
| Jan 22, 2025 | 51.03 | 51.29 | 50.67 | 51.03 | -0.23 | -0.45% | 217,500 |
| Jan 21, 2025 | 51.15 | 51.68 | 51.08 | 51.26 | 0.41 | 0.81% | 216,435 |
| Jan 17, 2025 | 51.03 | 51.03 | 50.11 | 50.85 | 0.43 | 0.85% | 243,700 |
| Jan 16, 2025 | 50.38 | 50.76 | 49.99 | 50.42 | -0.03 | -0.06% | 215,100 |
| Jan 15, 2025 | 49.78 | 50.66 | 49.50 | 50.45 | 1.80 | 3.70% | 416,200 |
| Jan 14, 2025 | 47.36 | 48.81 | 47.36 | 48.65 | 1.52 | 3.23% | 275,800 |
| Jan 13, 2025 | 45.83 | 47.18 | 45.83 | 47.13 | 0.90 | 1.95% | 427,223 |
| Jan 10, 2025 | 46.99 | 47.59 | 46.21 | 46.23 | -1.60 | -3.35% | 409,600 |