Education
About Us
Working with TipRanks
Follow Us
HNI Corporation (HNI)
NYSE:HNI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 30, 2026
47.21
48.00
47.06
47.79
47.43
+0.99%
491,571
0.69
Jan 29, 2026
47.61
47.72
46.95
47.32
46.96
-0.02%
422,860
0.59
Jan 28, 2026
47.44
47.80
46.92
47.33
46.97
-0.19%
621,623
0.86
Jan 27, 2026
47.41
47.60
47.05
47.42
47.06
-0.25%
359,450
0.49
Jan 26, 2026
47.60
47.87
46.93
47.54
47.18
-0.08%
371,260
0.51
Jan 23, 2026
47.71
48.01
47.31
47.58
47.22
-0.63%
467,391
0.63
Jan 22, 2026
47.88
48.36
47.66
47.88
47.52
+0.74%
535,382
0.72
Jan 21, 2026
46.93
47.89
46.93
47.53
47.17
+2.19%
410,886
0.55
Jan 20, 2026
46.73
46.87
46.35
46.51
46.16
-1.44%
592,090
0.80
Jan 19, 2026
46.22
47.23
45.88
47.19
46.83
0.00%
0
0.00
Jan 16, 2026
46.22
47.23
45.88
47.19
46.83
+2.32%
557,026
0.75
Jan 15, 2026
45.31
46.49
45.17
46.12
45.77
+1.77%
618,496
0.83
Jan 14, 2026
45.01
45.47
44.68
45.32
44.98
+1.00%
378,163
0.51
Jan 13, 2026
44.88
45.32
44.64
44.87
44.53
+0.07%
644,808
0.87
Jan 12, 2026
44.00
44.97
43.86
44.84
44.50
+1.04%
453,542
0.61
Rows: