HNI Corporation (HNI)
NYSE: HNI
· Real-Time Price · USD
46.28
0.05 (0.11%)
At close: Sep 05, 2025, 1:11 PM
HNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 45.82 | 46.30 | 45.44 | 46.23 | 46.23 | 1.54% | 852,347 |
| Sep 3, 2025 | 44.83 | 45.53 | 44.67 | 45.53 | 45.53 | 1.27% | 832,302 |
| Sep 2, 2025 | 44.25 | 44.98 | 44.13 | 44.96 | 44.96 | 0.04% | 695,149 |
| Aug 29, 2025 | 45.14 | 45.41 | 44.70 | 44.94 | 44.94 | -0.18% | 424,811 |
| Aug 28, 2025 | 45.18 | 45.18 | 44.34 | 45.02 | 45.02 | 0.18% | 566,000 |
| Aug 27, 2025 | 44.63 | 44.96 | 44.35 | 44.94 | 44.94 | 0.47% | 650,031 |
| Aug 26, 2025 | 44.27 | 45.09 | 44.24 | 44.73 | 44.73 | 0.65% | 829,800 |
| Aug 25, 2025 | 44.65 | 45.01 | 44.40 | 44.44 | 44.44 | -1.00% | 885,299 |
| Aug 22, 2025 | 43.51 | 45.13 | 43.35 | 44.89 | 44.89 | 3.27% | 1,005,391 |
| Aug 21, 2025 | 43.83 | 44.00 | 43.37 | 43.47 | 43.13 | -1.23% | 912,900 |
| Aug 20, 2025 | 44.37 | 44.51 | 43.89 | 44.01 | 43.67 | -0.50% | 803,100 |
| Aug 19, 2025 | 43.97 | 44.41 | 43.67 | 44.23 | 43.88 | 1.40% | 522,800 |
| Aug 18, 2025 | 43.98 | 44.50 | 43.47 | 43.62 | 43.28 | -0.80% | 561,530 |
| Aug 15, 2025 | 44.45 | 44.45 | 43.67 | 43.97 | 43.63 | -0.68% | 444,300 |
| Aug 14, 2025 | 44.55 | 44.74 | 43.91 | 44.27 | 43.92 | -1.95% | 636,942 |
| Aug 13, 2025 | 44.75 | 45.36 | 44.42 | 45.15 | 44.80 | 1.21% | 762,448 |
| Aug 12, 2025 | 43.67 | 44.69 | 43.39 | 44.61 | 44.26 | 3.31% | 914,100 |
| Aug 11, 2025 | 43.67 | 43.87 | 42.39 | 43.18 | 42.84 | -0.39% | 730,500 |
| Aug 8, 2025 | 43.93 | 43.93 | 42.80 | 43.35 | 43.01 | -0.60% | 1,007,100 |
| Aug 7, 2025 | 44.44 | 44.44 | 43.32 | 43.61 | 43.27 | -0.50% | 1,054,200 |