Price Alert

HNI Corporation (HNI)

NYSE: HNI · Real-Time Price · USD

46.10

1.26 (2.81%)

At close: Sep 26, 2025, 3:59 PM

46.10

0.00%

After-hours: Sep 26, 2025, 06:19 PM EDT

HNI Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	44.81	46.13	44.56	46.10	46.10	2.81%	931,056
Sep 25, 2025	44.51	44.97	44.15	44.84	44.84	0.63%	727,800
Sep 24, 2025	45.59	45.59	43.83	44.56	44.56	-2.02%	927,639
Sep 23, 2025	45.70	46.19	45.35	45.48	45.48	-0.15%	701,700
Sep 22, 2025	45.45	45.74	45.10	45.55	45.55	0.07%	607,300
Sep 19, 2025	45.99	46.25	45.22	45.52	45.52	-0.74%	1,388,621
Sep 18, 2025	45.12	45.89	44.80	45.86	45.86	2.46%	703,800
Sep 17, 2025	45.69	46.03	44.31	44.76	44.76	-1.54%	540,500
Sep 16, 2025	45.50	45.55	44.83	45.46	45.46	0.07%	572,246
Sep 15, 2025	45.36	45.97	45.20	45.43	45.43	0.42%	538,900
Sep 12, 2025	45.76	45.85	45.15	45.24	45.24	-1.72%	643,800
Sep 11, 2025	45.06	46.09	44.94	46.03	46.03	2.63%	575,000
Sep 10, 2025	45.44	45.44	44.63	44.85	44.85	-1.67%	917,415
Sep 9, 2025	47.08	47.22	45.49	45.61	45.61	-3.14%	708,509
Sep 8, 2025	46.78	47.23	46.08	47.09	47.09	0.79%	714,632
Sep 5, 2025	46.46	47.09	45.92	46.72	46.72	1.06%	597,906
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