HNI Corporation

46.73
-2.42 (-4.92%)
At close: Feb 21, 2025, 3:59 PM
46.58
-0.32%
After-hours: Feb 21, 2025, 04:10 PM EST

HNI Stock Price History

Date Open High Low Close Change % Change Volume
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
Jan 8, 2025 47.53 48.00 47.05 47.83 0.03 0.06% 517,138
Jan 7, 2025 48.53 49.00 47.59 47.80 -0.72 -1.48% 407,700
Jan 6, 2025 48.82 49.31 48.39 48.52 -0.48 -0.98% 365,543
Jan 3, 2025 49.53 49.62 48.81 49.00 -0.43 -0.87% 472,400
Jan 2, 2025 50.74 51.05 49.32 49.43 -0.94 -1.87% 192,000
Dec 31, 2024 50.55 51.24 50.19 50.37 0.18 0.36% 195,700
Dec 30, 2024 50.72 50.72 49.84 50.19 -0.67 -1.32% 200,100
Dec 27, 2024 51.07 51.71 50.47 50.86 -0.64 -1.24% 307,722
Dec 26, 2024 50.95 51.65 50.94 51.50 0.22 0.43% 157,917
Dec 24, 2024 50.98 51.32 50.69 51.28 0.26 0.51% 121,100
Dec 23, 2024 51.28 51.60 50.76 51.02 -0.61 -1.18% 338,928
Dec 20, 2024 50.30 52.02 50.07 51.63 0.70 1.37% 2,733,025
Dec 19, 2024 51.86 52.35 50.53 50.93 -0.34 -0.66% 570,131
Dec 18, 2024 53.58 53.98 51.11 51.27 -1.96 -3.68% 524,000
Dec 17, 2024 53.77 54.05 52.94 53.23 -0.91 -1.68% 393,314
Dec 16, 2024 53.68 54.84 53.61 54.14 0.37 0.69% 351,337
Dec 13, 2024 53.64 54.38 53.53 53.77 -0.05 -0.09% 338,100
Dec 12, 2024 54.07 54.66 53.74 53.82 -0.63 -1.16% 224,525
Dec 11, 2024 55.91 56.32 54.40 54.45 -0.94 -1.70% 413,522
Dec 10, 2024 56.25 56.25 55.24 55.39 -0.98 -1.74% 229,500
Dec 9, 2024 56.43 56.74 56.19 56.37 0.31 0.55% 232,222
Dec 6, 2024 56.05 56.47 55.48 56.06 0.32 0.57% 226,800

Create Price Alert on HNI

Your price alert will notify you when the stock price is above 46.73.

Add to Watchlist