HNI Corporation (HNI)
NYSE: HNI
· Real-Time Price · USD
44.03
-0.24 (-0.54%)
At close: Aug 15, 2025, 9:46 AM
HNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 44.55 | 44.74 | 43.91 | 44.27 | 44.27 | -1.95% | 635,866 |
| Aug 13, 2025 | 44.75 | 45.36 | 44.42 | 45.15 | 45.15 | 1.21% | 762,448 |
| Aug 12, 2025 | 43.67 | 44.69 | 43.39 | 44.61 | 44.61 | 3.31% | 914,100 |
| Aug 11, 2025 | 43.67 | 43.87 | 42.39 | 43.18 | 43.18 | -0.39% | 730,500 |
| Aug 8, 2025 | 43.93 | 43.93 | 42.80 | 43.35 | 43.35 | -0.60% | 1,007,100 |
| Aug 7, 2025 | 44.44 | 44.44 | 43.32 | 43.61 | 43.61 | -0.50% | 1,054,200 |
| Aug 6, 2025 | 44.55 | 44.76 | 43.20 | 43.83 | 43.83 | -0.70% | 1,162,300 |
| Aug 5, 2025 | 45.29 | 45.54 | 42.53 | 44.14 | 44.14 | -2.69% | 2,203,100 |
| Aug 4, 2025 | 40.40 | 48.04 | 40.05 | 45.36 | 45.36 | -10.39% | 3,686,315 |
| Aug 1, 2025 | 50.86 | 51.58 | 50.38 | 50.62 | 50.62 | -1.59% | 315,100 |
| Jul 31, 2025 | 51.11 | 51.50 | 50.87 | 51.44 | 51.44 | -0.23% | 255,400 |
| Jul 30, 2025 | 51.74 | 52.12 | 51.18 | 51.56 | 51.56 | -0.52% | 221,500 |
| Jul 29, 2025 | 52.75 | 52.75 | 50.99 | 51.83 | 51.83 | -0.99% | 333,347 |
| Jul 28, 2025 | 52.14 | 52.75 | 51.94 | 52.35 | 52.35 | 0.06% | 409,900 |
| Jul 25, 2025 | 52.14 | 52.32 | 51.43 | 52.32 | 52.32 | 1.00% | 211,300 |
| Jul 24, 2025 | 53.00 | 53.29 | 50.93 | 51.80 | 51.80 | -1.33% | 324,900 |
| Jul 23, 2025 | 51.78 | 52.60 | 51.22 | 52.50 | 52.50 | 2.26% | 321,405 |
| Jul 22, 2025 | 50.69 | 51.77 | 50.69 | 51.34 | 51.34 | 1.26% | 305,700 |
| Jul 21, 2025 | 51.17 | 51.47 | 50.49 | 50.70 | 50.70 | -0.55% | 162,100 |
| Jul 18, 2025 | 52.02 | 52.02 | 50.77 | 50.98 | 50.98 | -1.35% | 166,427 |