HNI Corporation - HNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	42.01	42.21	42.21	42.6	42.01	758,100
December 22, 2025	42.07	42.51	42.51	42.81	41.97	839,107
December 19, 2025	42.78	42.1	42.1	43.21	41.72	2.38M
December 18, 2025	43.46	43	43	43.74	42.73	1.64M
December 17, 2025	41.05	42.48	42.48	42.57	41.05	1.04M
December 16, 2025	41.51	41.05	41.05	41.87	41	1.18M
December 15, 2025	41.87	41.55	41.55	42.01	41.35	1.48M
December 12, 2025	42.56	41.64	41.64	42.57	41.37	853,841
December 11, 2025	42.8	42.22	42.22	44.42	41.91	1.54M
December 10, 2025	40.22	42.54	42.54	43.05	40.13	1.26M
December 09, 2025	40.63	40.72	40.72	41.42	40.41	5.24M
December 08, 2025	41.17	40.73	40.73	41.91	40.52	1.41M
December 05, 2025	41.06	40.92	40.92	41.44	40.66	558,200
December 04, 2025	41.69	41.18	41.18	41.92	40.53	723,117
December 03, 2025	42	41.91	41.91	42.52	41.67	584,201
December 02, 2025	42.03	41.89	41.89	42.29	41.51	604,000
December 01, 2025	40.96	41.82	41.82	42.18	40.96	851,210
November 28, 2025	41.12	41.52	41.52	41.54	40.99	207,814
November 26, 2025	40.96	41.13	41.13	41.56	40.96	501,500
November 25, 2025	40.41	41.28	41.28	41.43	40.29	558,434
November 24, 2025	40.63	40.37	40.37	40.85	39.97	731,098
November 21, 2025	39.58	40.91	40.91	41.2	39.49	986,251
November 20, 2025	39.42	39.34	39.34	39.86	38.81	484,600
November 19, 2025	39	39.24	39.24	39.33	38.64	516,600
November 18, 2025	38.23	39.09	39.09	39.39	38.23	686,628
November 17, 2025	38.95	38.27	38.27	39.28	38.03	495,600
November 14, 2025	39.04	39.2	38.86	39.28	38.44	521,820
November 13, 2025	39.31	39.04	38.7	39.78	38.89	812,904
November 12, 2025	39.48	39.65	39.65	39.96	39.37	390,023
November 11, 2025	39.58	39.5	39.5	39.73	39.14	584,800
November 10, 2025	39.52	39.41	39.41	39.95	39.18	672,500
November 07, 2025	39.68	39.46	39.46	40.19	38.99	481,522
November 06, 2025	40.23	39.78	39.78	40.54	39.34	494,519
November 05, 2025	40.21	40.18	40.18	40.5	39.24	508,500
November 04, 2025	40.56	40.22	40.22	40.56	39.72	481,572
November 03, 2025	40.57	40.22	40.22	40.9	39.66	1.13M
October 31, 2025	41.21	40.92	40.92	41.21	40.56	640,148
October 30, 2025	41.25	41.39	41.39	41.84	40.88	831,901
October 29, 2025	44.24	41.4	41.4	44.48	41	799,347
October 28, 2025	46.46	44.7	44.7	46.46	43.78	860,405
October 27, 2025	45.34	44.95	44.95	45.65	44.86	878,843
October 24, 2025	45.17	45.25	45.25	45.36	44.9	397,700
October 23, 2025	44.51	44.79	44.79	44.97	44.25	488,443
October 22, 2025	44.44	44.32	44.32	45	44.23	440,800
October 21, 2025	44.5	44.39	44.39	45.12	44.37	302,000
October 20, 2025	44.22	44.62	44.62	44.85	44.17	486,815
October 17, 2025	43.93	44.04	44.04	44.49	43.72	273,125
October 16, 2025	44.12	44.08	44.08	44.38	43.64	479,548
October 15, 2025	44.59	44.2	44.2	45.25	44.07	436,700
October 14, 2025	43.5	44.51	44.51	45.09	43.48	561,800
October 13, 2025	43.15	43.72	43.72	43.79	42.96	351,300
October 10, 2025	44.54	43.1	43.1	44.54	43	338,611
October 09, 2025	45.38	44.29	44.29	45.38	44.2	382,101
October 08, 2025	46.09	45.46	45.46	46.09	45.33	360,600
October 07, 2025	46.56	45.79	45.79	46.9	45.61	517,400
October 06, 2025	46.77	46.56	46.56	47.05	46.19	449,700
October 03, 2025	47.19	46.94	46.94	47.72	46.89	413,100
October 02, 2025	46.4	47.13	47.13	47.18	46.37	651,633
October 01, 2025	46.64	46.56	46.56	46.9	45.39	667,900
September 30, 2025	46.43	46.85	46.85	47.04	46.29	716,200

HNI Corporation (HNI) NYSE