HNI Corporation - HNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.46	46.72	46.72	47.09	45.92	597,906
September 04, 2025	45.82	46.23	46.23	46.3	45.44	852,347
September 03, 2025	44.83	45.53	45.53	45.53	44.67	832,302
September 02, 2025	44.25	44.96	44.96	44.98	44.13	695,149
August 29, 2025	45.14	44.94	44.94	45.41	44.7	424,811
August 28, 2025	45.18	45.02	45.02	45.18	44.34	566,000
August 27, 2025	44.63	44.94	44.94	44.96	44.35	650,031
August 26, 2025	44.27	44.73	44.73	45.09	44.24	829,800
August 25, 2025	44.65	44.44	44.44	45.01	44.4	885,299
August 22, 2025	43.51	44.89	44.89	45.13	43.35	1.01M
August 21, 2025	43.83	43.47	43.47	44	43.37	912,900
August 20, 2025	44.37	44.01	44.01	44.51	43.89	803,100
August 19, 2025	43.97	44.23	44.23	44.41	43.67	522,800
August 18, 2025	43.98	43.62	43.62	44.5	43.47	561,530
August 15, 2025	44.45	43.97	43.97	44.45	43.67	444,300
August 14, 2025	44.55	44.27	44.27	44.74	43.91	636,942
August 13, 2025	44.75	45.15	45.15	45.36	44.42	762,448
August 12, 2025	43.67	44.61	44.61	44.69	43.39	914,100
August 11, 2025	43.67	43.18	43.18	43.87	42.39	730,500
August 08, 2025	43.93	43.35	43.35	43.93	42.8	1.01M
August 07, 2025	44.44	43.61	43.61	44.44	43.32	1.05M
August 06, 2025	44.55	43.83	43.83	44.76	43.2	1.16M
August 05, 2025	45.29	44.14	44.14	45.54	42.53	2.2M
August 04, 2025	40.4	45.36	45.36	48.04	40.05	3.69M
August 01, 2025	50.86	50.62	50.62	51.58	50.38	315,100
July 31, 2025	51.11	51.44	51.44	51.5	50.87	255,400
July 30, 2025	51.74	51.56	51.56	52.12	51.18	221,500
July 29, 2025	52.75	51.83	51.83	52.75	50.99	333,347
July 28, 2025	52.14	52.35	52.35	52.75	51.94	409,900
July 25, 2025	52.14	52.32	52.32	52.32	51.43	211,300
July 24, 2025	53	51.8	51.8	53.29	50.93	324,900
July 23, 2025	51.78	52.5	52.5	52.6	51.22	321,405
July 22, 2025	50.69	51.34	51.34	51.77	50.69	305,700
July 21, 2025	51.17	50.7	50.7	51.47	50.49	162,100
July 18, 2025	52.02	50.98	50.98	52.02	50.77	124,991
July 17, 2025	50.78	51.68	51.68	52.02	50.78	229,200
July 16, 2025	50.71	50.91	50.91	51.12	49.99	225,100
July 15, 2025	52.08	50.5	50.5	52.21	50.49	238,000
July 14, 2025	51.48	52.08	52.08	52.08	50.98	217,000
July 11, 2025	52.18	51.66	51.66	52.18	51.4	163,100
July 10, 2025	51.66	52.42	52.42	52.98	51.66	249,305
July 09, 2025	51.32	51.88	51.88	51.94	51.03	276,700
July 08, 2025	51.5	51.23	51.23	51.81	51.23	150,900
July 07, 2025	51.71	51.28	51.28	52.05	50.84	231,200
July 03, 2025	51.9	52.1	52.1	52.21	51.38	197,400
July 02, 2025	51.09	51.71	51.71	51.93	50.84	224,547
July 01, 2025	48.84	51.16	51.16	51.62	48.83	378,142
June 30, 2025	49.79	49.18	49.18	49.79	48.87	312,100
June 27, 2025	49.71	49.62	49.62	50.15	49.26	709,307
June 26, 2025	48.51	49.71	49.71	49.99	48.03	359,100
June 25, 2025	47.98	48.11	48.11	48.7	47.45	389,100
June 24, 2025	47.92	48.12	48.12	48.4	47.7	176,403
June 23, 2025	46.16	47.46	47.46	47.52	45.92	289,400
June 20, 2025	47.12	46.4	46.4	47.19	46.08	850,200
June 18, 2025	46.82	46.88	46.88	47.58	46.82	280,739
June 17, 2025	46.71	46.81	46.81	47.35	46.71	296,800
June 16, 2025	46.95	47.19	47.19	47.27	46.45	236,300
June 13, 2025	47.07	46.37	46.37	47.32	46.26	243,229
June 12, 2025	47.58	47.84	47.84	47.95	47.28	157,100
June 11, 2025	48.43	47.9	47.9	48.73	47.82	293,800

HNI Corporation (HNI) NYSE