HNI Corporation - HNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	46.35	46.5	46.5	46.54	45.72	1.01M
September 26, 2025	44.81	46.1	46.1	46.13	44.56	931,056
September 25, 2025	44.51	44.84	44.84	44.97	44.15	727,800
September 24, 2025	45.59	44.56	44.56	45.59	43.83	927,639
September 23, 2025	45.7	45.48	45.48	46.19	45.35	701,700
September 22, 2025	45.45	45.55	45.55	45.74	45.1	607,300
September 19, 2025	45.99	45.52	45.52	46.25	45.22	1.39M
September 18, 2025	45.12	45.86	45.86	45.89	44.8	703,800
September 17, 2025	45.69	44.76	44.76	46.03	44.31	540,500
September 16, 2025	45.5	45.46	45.46	45.55	44.83	572,246
September 15, 2025	45.36	45.43	45.43	45.97	45.2	538,900
September 12, 2025	45.76	45.24	45.24	45.85	45.15	643,800
September 11, 2025	45.06	46.03	46.03	46.09	44.94	574,979
September 10, 2025	45.44	44.85	44.85	45.44	44.63	917,315
September 09, 2025	47.08	45.61	45.61	47.22	45.49	708,509
September 08, 2025	46.78	47.09	47.09	47.23	46.08	714,632
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

HNI Corporation (HNI) NYSE