HNI Corporation - HNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.24	49.9	49.9	50.87	49.68	570,509
February 19, 2026	49.92	50.14	50.14	50.36	49.44	372,826
February 18, 2026	50.12	50.14	50.14	50.7	49.77	427,629
February 17, 2026	50.31	50.02	50.02	50.73	49.84	614,105
February 13, 2026	49.61	50.03	50.03	50.67	49.46	713,029
February 12, 2026	51.85	49.69	49.69	52.24	49.63	855,119
February 11, 2026	51.87	51.72	51.72	52.35	51.64	459,411
February 10, 2026	52.22	51.86	51.86	52.59	51.62	426,400
February 09, 2026	52.39	51.79	51.79	52.39	51.51	439,920
February 06, 2026	51.54	52.55	52.55	52.79	51.54	483,295
February 05, 2026	50.54	51.38	51.38	51.83	50.25	591,710
February 04, 2026	49.37	50.3	50.3	50.51	49.37	452,700
February 03, 2026	48.32	48.87	48.87	49.67	48.32	288,675
February 02, 2026	47.84	48.7	48.7	48.77	47.58	569,546
January 30, 2026	47.21	47.79	47.79	48	47.06	491,600
January 29, 2026	47.61	47.32	47.32	47.72	46.95	422,900
January 28, 2026	47.44	47.33	47.33	47.8	46.92	621,623
January 27, 2026	47.41	47.42	47.42	47.6	47.05	264,894
January 26, 2026	47.6	47.54	47.54	47.87	46.93	371,300
January 23, 2026	47.71	47.58	47.58	48.01	47.31	467,400
January 22, 2026	47.88	47.88	47.88	48.36	47.66	535,400
January 21, 2026	46.93	47.53	47.53	47.89	46.93	410,900
January 20, 2026	46.73	46.51	46.51	46.87	46.35	592,100
January 16, 2026	46.22	47.19	47.19	47.23	45.88	557,026
January 15, 2026	45.31	46.12	46.12	46.49	45.17	618,500
January 14, 2026	45.01	45.32	45.32	45.47	44.68	378,200
January 13, 2026	44.95	44.87	44.87	45.32	44.64	427,131
January 12, 2026	44	44.84	44.84	44.97	43.86	453,542
January 09, 2026	43.83	44.38	44.38	44.44	43.64	283,900
January 08, 2026	42.66	43.65	43.65	43.95	42.66	384,317
January 07, 2026	43.52	42.95	42.95	43.74	42.59	614,400
January 06, 2026	42.37	43.35	43.35	43.4	42.21	572,500
January 05, 2026	42.33	42.74	42.74	43.5	42.08	550,400
January 02, 2026	41.86	42.58	42.58	42.67	41.53	556,515
December 31, 2025	42.35	42.04	42.04	42.63	42	360,400
December 30, 2025	42.65	42.44	42.44	42.85	42.31	405,924
December 29, 2025	42.45	42.74	42.74	42.74	42.03	351,428
December 26, 2025	42.25	42.33	42.33	42.78	42.07	253,227
December 24, 2025	42.15	42.33	42.33	42.49	42.06	177,702
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

HNI Corporation (HNI) NYSE