HNI Corporation (HNI)
NYSE:HNI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
34.97
35.11
34.56
34.92
34.92
+0.09%
406,693
0.57
Apr 09, 2026
34.16
35.37
34.16
34.89
34.89
+0.84%
523,498
0.73
Apr 08, 2026
33.80
35.13
33.75
34.60
34.60
+7.05%
1,289,701
1.85
Apr 07, 2026
31.85
32.46
31.74
32.32
32.32
+0.65%
676,670
0.98
Apr 06, 2026
32.02
32.73
31.41
32.11
32.11
-1.11%
666,551
0.96
Apr 03, 2026
33.31
33.47
32.16
32.47
32.47
0.00%
0
0.00
Apr 02, 2026
33.31
33.47
32.16
32.47
32.47
-2.84%
814,346
1.17
Apr 01, 2026
33.75
33.90
33.29
33.42
33.42
+0.09%
687,573
0.99
Mar 31, 2026
33.21
33.91
32.59
33.39
33.39
+1.77%
824,340
1.21
Mar 30, 2026
34.74
34.80
32.78
32.81
32.81
-4.57%
690,157
1.02
Mar 27, 2026
34.84
35.18
34.35
34.38
34.38
-2.36%
607,767
0.90
Mar 26, 2026
36.20
36.62
35.18
35.21
35.21
-4.40%
834,159
1.25
Mar 25, 2026
36.87
37.00
35.92
36.83
36.83
+0.99%
647,426
0.98
Mar 24, 2026
36.28
36.85
35.48
36.47
36.47
-0.49%
756,987
1.17
Mar 23, 2026
34.83
36.98
34.74
36.65
36.65
+7.83%
1,106,607
1.75
Mar 20, 2026
34.59
34.66
33.72
33.99
33.99
-1.51%
1,996,021
3.25
Mar 19, 2026
35.00
35.18
34.22
34.51
34.51
-2.29%
939,131
1.53
Mar 18, 2026
36.84
37.05
35.28
35.32
35.32
-4.93%
1,023,807
1.61
Mar 17, 2026
39.80
39.94
37.10
37.15
37.15
-5.97%
1,183,274
1.84
Mar 16, 2026
40.87
40.93
39.48
39.51
39.51
-2.44%
930,880
1.45
Mar 13, 2026
40.88
41.36
39.57
40.50
40.50
+0.10%
1,481,671
2.32
Mar 12, 2026
40.19
40.85
40.01
40.46
40.46
-0.91%
1,004,368
1.56
Mar 11, 2026
40.12
40.91
39.85
40.83
40.83
+0.99%
593,323
0.91
Mar 10, 2026
41.17
41.53
40.37
40.43
40.43
-2.27%
809,124
1.22
Mar 09, 2026
40.80
41.61
39.80
41.37
41.37
-0.17%
1,348,371
2.04
Mar 06, 2026
41.77
42.12
40.63
41.44
41.44
-2.61%
1,250,136
1.73
Mar 05, 2026
42.85
43.34
42.05
42.55
42.55
-1.73%
630,086
0.86
Mar 04, 2026
43.78
43.78
42.95
43.30
43.30
-0.85%
908,358
1.24
Mar 03, 2026
43.67
44.08
43.27
43.67
43.67
-2.37%
860,153
1.18
Mar 02, 2026
43.98
44.82
43.66
44.73
44.73
+0.25%
1,074,989
1.49
Feb 27, 2026
45.38
46.02
43.90
44.96
44.62
-1.29%
921,539
1.29
Feb 26, 2026
46.22
47.78
45.19
45.55
45.21
-1.17%
1,170,981
1.65
Feb 25, 2026
46.74
47.34
43.90
46.09
45.74
-5.11%
1,521,381
2.21
Feb 24, 2026
49.20
49.70
48.21
48.57
48.20
-0.96%
791,656
1.17
Feb 23, 2026
49.67
49.67
48.39
49.04
48.67
-1.72%
463,161
0.68
Feb 20, 2026
50.24
50.87
49.68
49.90
49.52
-0.48%
570,509
0.84
Feb 19, 2026
49.92
50.36
49.44
50.14
49.76
0.00%
523,591
0.77
Feb 18, 2026
50.12
50.70
49.77
50.14
49.76
+0.24%
427,629
0.62
Feb 17, 2026
50.31
50.73
49.84
50.02
49.64
-0.02%
614,105
0.89
Feb 16, 2026
49.61
50.67
49.46
50.03
49.65
0.00%
0
0.00
Feb 13, 2026
49.61
50.67
49.46
50.03
49.65
+0.68%
713,029
1.02
Feb 12, 2026
51.85
52.24
49.63
49.69
49.31
-3.92%
855,119
1.24
Feb 11, 2026
51.87
52.35
51.64
51.72
51.33
-0.27%
459,411
0.66
Feb 10, 2026
52.22
52.59
51.62
51.86
51.47
+0.13%
426,359
0.61
Feb 09, 2026
52.20
52.62
51.51
51.79
51.40
-1.45%
460,818
0.66
Feb 06, 2026
51.54
52.79
51.54
52.55
52.15
+2.28%
483,295
0.69
Feb 05, 2026
50.54
51.83
50.25
51.38
50.99
+2.15%
591,710
0.84
Feb 04, 2026
49.37
50.51
49.37
50.30
49.92
+2.93%
452,698
0.64
Feb 03, 2026
48.32
49.66
48.26
48.87
48.50
+0.35%
387,350
0.55
Feb 02, 2026
47.84
48.77
47.58
48.70
48.33
+1.90%
569,546
0.81
Rows: