Education
About Us
Working with TipRanks
Follow Us
HNI Corporation (HNI)
NYSE:HNI
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
45.31
46.49
45.17
46.12
46.12
+1.77%
618,496
0.81
Jan 14, 2026
45.01
45.47
44.68
45.32
45.32
+1.00%
378,163
0.49
Jan 13, 2026
44.88
45.32
44.64
44.87
44.87
+0.07%
644,808
0.85
Jan 12, 2026
44.00
44.97
43.86
44.84
44.84
+1.04%
453,542
0.60
Jan 09, 2026
43.83
44.44
43.64
44.38
44.38
+1.67%
283,874
0.37
Jan 08, 2026
42.66
43.95
42.66
43.65
43.65
+1.63%
384,317
0.50
Jan 07, 2026
43.52
43.74
42.59
42.95
42.95
-0.92%
614,359
0.81
Jan 06, 2026
42.37
43.40
42.21
43.35
43.35
+1.43%
572,486
0.76
Jan 05, 2026
42.33
43.50
42.08
42.74
42.74
+0.38%
550,377
0.73
Jan 02, 2026
41.86
42.67
41.53
42.58
42.58
+1.28%
556,515
0.73
Dec 31, 2025
42.35
42.63
42.00
42.04
42.04
-0.94%
360,370
0.47
Dec 30, 2025
42.65
42.85
42.31
42.44
42.44
-0.70%
405,924
0.53
Dec 29, 2025
42.45
42.74
42.03
42.74
42.74
+0.97%
351,428
0.45
Dec 26, 2025
42.30
42.78
42.07
42.33
42.33
0.00%
320,044
0.41
Dec 24, 2025
42.15
42.49
42.06
42.33
42.33
+0.28%
177,702
0.22
Dec 23, 2025
42.01
42.60
42.01
42.21
42.21
-0.71%
758,089
0.95
Dec 22, 2025
42.07
42.81
41.97
42.51
42.51
+0.97%
839,107
1.05
Dec 19, 2025
42.78
43.21
41.72
42.10
42.10
-2.09%
2,378,701
3.10
Dec 18, 2025
43.46
43.74
42.73
43.00
43.00
+1.22%
1,636,837
2.14
Dec 17, 2025
41.05
42.57
41.05
42.48
42.48
+3.48%
1,036,395
1.37
Dec 16, 2025
41.51
41.87
41.00
41.05
41.05
-1.20%
1,176,207
1.57
Dec 15, 2025
41.87
42.01
41.35
41.55
41.55
-0.22%
1,476,044
2.01
Dec 12, 2025
42.56
42.57
41.37
41.64
41.64
-1.37%
853,841
1.17
Dec 11, 2025
42.80
44.42
41.91
42.22
42.22
-0.75%
1,536,363
2.15
Dec 10, 2025
40.22
43.05
40.13
42.54
42.54
+4.47%
1,264,920
1.80
Dec 09, 2025
40.63
41.42
40.41
40.72
40.72
-0.02%
5,238,164
8.24
Dec 08, 2025
41.17
41.91
40.52
40.73
40.73
-0.46%
1,412,164
2.26
Dec 05, 2025
41.06
41.44
40.66
40.92
40.92
-0.63%
558,190
0.89
Dec 04, 2025
41.69
41.92
40.53
41.18
41.18
-1.74%
723,117
1.16
Dec 03, 2025
42.00
42.52
41.67
41.91
41.91
+0.05%
584,201
0.93
Dec 02, 2025
42.03
42.29
41.51
41.89
41.89
+0.17%
603,976
0.95
Dec 01, 2025
40.96
42.18
40.96
41.82
41.82
+0.72%
851,210
1.35
Nov 28, 2025
41.12
41.54
40.99
41.52
41.52
+0.95%
207,814
0.33
Nov 26, 2025
40.96
41.56
40.96
41.13
41.13
-0.36%
501,479
0.79
Nov 25, 2025
40.41
41.43
40.29
41.28
41.28
+2.25%
558,434
0.88
Nov 24, 2025
40.63
40.85
39.97
40.37
40.37
-1.32%
731,098
1.15
Nov 21, 2025
39.58
41.20
39.49
40.91
40.91
+3.99%
1,147,442
1.81
Nov 20, 2025
39.42
39.86
38.81
39.34
39.34
+0.25%
484,589
0.75
Nov 19, 2025
39.00
39.33
38.64
39.24
39.24
+0.38%
516,569
0.80
Nov 18, 2025
38.23
39.39
38.23
39.09
39.09
+2.14%
686,628
1.06
Nov 17, 2025
38.95
39.28
38.04
38.27
38.27
-2.37%
495,587
0.76
Nov 14, 2025
39.04
39.28
38.44
39.20
39.20
+0.41%
521,820
0.80
Nov 13, 2025
39.31
39.78
38.89
39.04
39.04
-1.54%
812,904
1.26
Nov 12, 2025
39.48
39.96
39.37
39.65
39.65
+0.38%
593,076
0.92
Nov 11, 2025
39.58
39.73
39.14
39.50
39.50
+0.23%
584,827
0.90
Nov 10, 2025
39.52
39.95
39.18
39.41
39.41
-0.13%
672,465
1.03
Nov 07, 2025
39.68
40.19
38.99
39.46
39.46
-0.80%
590,249
0.90
Nov 06, 2025
40.23
40.54
39.34
39.78
39.78
-1.00%
494,519
0.75
Nov 05, 2025
40.21
40.50
39.24
40.18
40.18
-0.10%
508,463
0.76
Nov 04, 2025
40.21
40.56
39.72
40.22
40.22
0.00%
595,224
0.87
Rows: