Education
About Us
Working with TipRanks
Follow Us
HNI Corporation (HNI)
NYSE:HNI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2025
39.76
43.76
39.76
43.24
43.24
+7.40%
411,956
1.10
Apr 08, 2025
42.37
42.37
40.00
40.26
40.26
-2.26%
462,940
1.24
Apr 07, 2025
40.98
43.39
40.53
41.19
41.19
-2.44%
537,779
1.45
Apr 04, 2025
41.16
42.57
40.78
42.22
42.22
-1.19%
414,691
1.13
Apr 03, 2025
43.54
43.70
42.29
42.73
42.73
-5.94%
312,621
0.85
Apr 02, 2025
44.12
45.44
44.12
45.43
45.43
+1.45%
252,195
0.69
Apr 01, 2025
44.13
44.96
43.72
44.78
44.78
+0.97%
242,996
0.66
Mar 31, 2025
44.14
44.68
43.80
44.35
44.35
-0.72%
257,605
0.71
Mar 28, 2025
45.17
45.55
44.50
44.67
44.67
-1.78%
259,485
0.72
Mar 27, 2025
44.50
45.71
44.30
45.48
45.48
+2.83%
305,070
0.84
Mar 26, 2025
44.28
44.77
43.96
44.23
44.23
+0.27%
270,830
0.67
Mar 25, 2025
44.49
44.65
43.89
44.11
44.11
-1.19%
373,567
0.92
Mar 24, 2025
44.04
44.90
43.88
44.64
44.64
+2.95%
382,500
0.94
Mar 21, 2025
43.22
43.66
42.67
43.36
43.36
-0.87%
2,404,720
6.40
Mar 20, 2025
43.40
44.49
43.40
43.74
43.74
-0.27%
378,623
1.01
Mar 19, 2025
43.52
43.88
43.11
43.86
43.86
+0.92%
463,288
1.24
Mar 18, 2025
43.58
44.00
43.10
43.46
43.46
-0.39%
318,929
0.86
Mar 17, 2025
43.38
43.87
43.01
43.63
43.63
+0.14%
396,648
1.07
Mar 14, 2025
43.42
43.75
43.17
43.57
43.57
+0.93%
326,303
0.88
Mar 13, 2025
43.95
43.95
43.05
43.17
43.17
-1.89%
300,972
0.82
Mar 12, 2025
44.10
44.42
43.17
44.00
44.00
-0.43%
342,318
0.93
Mar 11, 2025
44.33
44.43
43.58
44.19
44.19
-0.27%
346,171
0.94
Mar 10, 2025
44.55
45.29
44.18
44.31
44.31
-1.56%
320,911
0.88
Mar 07, 2025
44.75
45.47
44.53
45.01
45.01
+0.31%
472,191
1.31
Mar 06, 2025
44.12
45.32
44.12
44.87
44.87
+0.54%
494,607
1.38
Mar 05, 2025
44.60
45.45
44.29
44.63
44.63
-0.09%
499,432
1.42
Mar 04, 2025
45.73
45.75
44.53
44.67
44.67
-3.52%
643,888
1.86
Mar 03, 2025
46.65
47.21
46.11
46.30
46.30
-0.62%
414,711
1.21
Feb 28, 2025
46.43
47.13
46.16
46.59
46.59
+0.67%
509,169
1.49
Feb 27, 2025
47.33
47.74
46.06
46.28
46.28
-2.65%
399,077
1.17
Feb 26, 2025
47.36
48.00
47.24
47.54
47.54
-0.02%
359,914
1.05
Feb 25, 2025
46.24
48.29
46.08
47.55
47.55
+3.19%
485,981
1.44
Feb 24, 2025
46.68
46.81
46.02
46.08
46.08
-0.37%
433,420
1.30
Feb 21, 2025
49.95
49.95
45.69
46.58
46.25
-4.55%
521,442
1.58
Feb 20, 2025
48.00
50.15
46.09
49.15
48.80
+0.98%
557,940
1.72
Feb 19, 2025
48.62
49.33
48.62
49.02
48.67
+0.14%
362,497
1.11
Feb 18, 2025
49.90
49.90
49.02
49.30
48.95
-0.69%
268,153
0.82
Feb 14, 2025
50.13
50.73
49.53
50.00
49.64
+1.53%
237,779
0.72
Feb 13, 2025
48.46
49.86
48.46
49.60
49.25
+3.58%
221,791
0.67
Feb 12, 2025
48.38
48.89
48.18
48.23
47.89
-1.59%
246,520
0.74
Feb 11, 2025
48.40
49.41
48.23
49.36
49.01
+1.89%
232,254
0.69
Feb 10, 2025
48.39
49.40
48.22
48.79
48.44
+2.03%
300,859
0.89
Feb 07, 2025
48.88
48.88
47.68
48.16
47.82
-0.77%
206,798
0.61
Feb 06, 2025
48.86
49.15
48.59
48.88
48.53
+1.21%
258,991
0.75
Feb 05, 2025
48.44
48.66
47.89
48.64
48.30
+1.47%
299,786
0.87
Feb 04, 2025
47.50
48.32
47.50
48.28
47.94
+2.54%
384,973
1.11
Feb 03, 2025
48.87
48.95
47.38
47.42
47.08
-4.19%
335,549
0.97
Jan 31, 2025
50.35
50.57
49.57
49.85
49.50
-0.90%
286,308
0.81
Jan 30, 2025
50.60
50.95
50.18
50.66
50.30
+1.76%
158,462
0.45
Jan 29, 2025
50.45
50.94
49.90
50.14
49.78
-0.30%
168,063
0.47
Rows: