HNI Corporation HNI
NYSE · United States · Producer Manufacturing
$46.81+0.08 (+0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $47.24 | +1.09% | $47.83 | $48.18 | $46.54 | 185.49K |
| 2026-10-01 | $46.73 | +3.11% | $45.28 | $47.14 | $44.80 | 532.20K |
| 2026-09-30 | $45.32 | -2.85% | $46.70 | $46.81 | $45.30 | 638.80K |
| 2026-09-29 | $46.65 | -0.45% | $46.92 | $47.20 | $46.28 | 408.00K |
| 2026-09-28 | $46.86 | -0.74% | $46.81 | $47.48 | $46.63 | 599.60K |
| 2026-09-25 | $47.21 | +1.14% | $46.62 | $47.65 | $46.11 | 522.80K |
| 2026-09-24 | $46.68 | -1.02% | $47.02 | $47.25 | $45.94 | 515.00K |
| 2026-09-23 | $47.16 | -1.32% | $47.40 | $47.98 | $46.34 | 597.80K |
| 2026-09-22 | $47.79 | +3.42% | $47.13 | $48.35 | $46.95 | 691.30K |
| 2026-09-21 | $46.21 | +0.22% | $46.60 | $46.60 | $45.08 | 563.10K |
| 2026-09-18 | $46.11 | -0.52% | $46.32 | $46.72 | $45.76 | 1.05M |
| 2026-09-17 | $46.35 | +0.30% | $47.06 | $47.20 | $46.20 | 557.80K |
| 2026-09-16 | $46.21 | +0.61% | $45.99 | $46.62 | $45.72 | 568.60K |
| 2026-09-15 | $45.93 | -1.65% | $46.97 | $47.02 | $45.89 | 690.60K |
| 2026-09-14 | $46.70 | -0.36% | $46.71 | $47.20 | $46.51 | 495.40K |
| 2026-09-11 | $46.87 | +1.23% | $47.06 | $47.50 | $46.65 | 476.50K |
| 2026-09-10 | $46.30 | -2.09% | $46.69 | $47.00 | $46.07 | 783.50K |
| 2026-09-09 | $47.29 | -1.95% | $48.00 | $48.22 | $47.13 | 492.60K |
| 2026-09-08 | $48.23 | -2.88% | $49.19 | $49.19 | $47.99 | 445.20K |
| 2026-09-04 | $49.66 | +2.96% | $48.00 | $49.74 | $47.98 | 369.50K |
| 2026-09-03 | $48.23 | -0.25% | $49.08 | $49.22 | $48.05 | 593.30K |
| 2026-09-02 | $48.35 | +1.88% | $47.73 | $49.20 | $47.50 | 503.10K |
| 2026-09-01 | $47.46 | -2.00% | $47.76 | $48.39 | $47.18 | 391.00K |
| 2026-08-31 | $48.43 | -1.42% | $48.96 | $48.96 | $47.66 | 1.28M |
| 2026-08-28 | $49.13 | -1.66% | $49.55 | $50.01 | $48.98 | 346.00K |
| 2026-08-27 | $49.96 | +0.08% | $49.27 | $50.27 | $49.27 | 439.80K |
| 2026-08-26 | $49.92 | -0.04% | $50.00 | $50.34 | $49.21 | 546.80K |
| 2026-08-25 | $49.94 | +1.88% | $49.65 | $49.98 | $48.70 | 347.50K |
| 2026-08-24 | $49.02 | -0.43% | $49.28 | $50.01 | $48.95 | 384.10K |
| 2026-08-21 | $49.23 | +2.99% | $48.51 | $49.36 | $48.01 | 1.03M |
| 2026-08-20 | $47.80 | -1.22% | $47.33 | $47.93 | $45.39 | 318.80K |
| 2026-08-19 | $48.39 | +1.83% | $48.21 | $49.05 | $47.94 | 337.90K |
| 2026-08-18 | $47.52 | -1.66% | $48.02 | $48.65 | $47.48 | 360.20K |
| 2026-08-17 | $48.32 | -1.11% | $48.39 | $48.55 | $47.86 | 289.70K |
| 2026-08-14 | $48.86 | -1.01% | $49.04 | $49.44 | $48.53 | 233.30K |
| 2026-08-13 | $49.36 | +0.24% | $49.83 | $50.16 | $49.06 | 431.00K |
| 2026-08-12 | $49.24 | -0.57% | $49.40 | $49.74 | $48.16 | 391.30K |
| 2026-08-11 | $49.52 | +1.08% | $49.03 | $50.41 | $49.03 | 382.20K |
| 2026-08-10 | $48.99 | -1.43% | $50.00 | $50.22 | $47.48 | 394.50K |
| 2026-08-07 | $49.70 | +1.66% | $49.00 | $50.36 | $48.52 | 629.20K |
| 2026-08-06 | $48.89 | +0.60% | $48.68 | $48.96 | $48.03 | 414.60K |
| 2026-08-05 | $48.60 | +0.33% | $48.20 | $48.96 | $47.86 | 578.50K |
| 2026-08-04 | $48.44 | +1.66% | $47.15 | $48.71 | $47.10 | 980.80K |
| 2026-08-03 | $47.65 | +5.87% | $45.91 | $48.11 | $45.91 | 850.50K |
| 2026-07-31 | $45.01 | +3.28% | $43.00 | $45.16 | $42.14 | 1.23M |
| 2026-07-30 | $43.58 | +1.87% | $44.21 | $46.32 | $43.49 | 982.90K |
| 2026-07-29 | $42.78 | -2.99% | $43.65 | $43.85 | $42.46 | 629.10K |
| 2026-07-28 | $44.10 | +2.68% | $43.59 | $44.53 | $43.57 | 538.90K |
| 2026-07-27 | $42.95 | +3.20% | $42.32 | $43.58 | $42.02 | 647.60K |
| 2026-07-24 | $41.62 | +2.59% | $40.75 | $42.18 | $40.72 | 644.60K |
| 2026-07-23 | $40.57 | -1.58% | $40.65 | $41.16 | $40.18 | 790.40K |
| 2026-07-22 | $41.22 | +0.81% | $41.38 | $41.76 | $40.99 | 491.30K |
| 2026-07-21 | $40.89 | -0.97% | $41.16 | $41.48 | $40.61 | 510.50K |
| 2026-07-20 | $41.29 | -1.05% | $41.73 | $42.39 | $41.10 | 665.10K |
| 2026-07-17 | $41.73 | -1.07% | $41.89 | $43.05 | $40.50 | 498.10K |
| 2026-07-16 | $42.18 | +4.28% | $40.83 | $42.89 | $40.62 | 628.60K |
| 2026-07-15 | $40.45 | +1.91% | $39.65 | $41.49 | $39.62 | 432.20K |
| 2026-07-14 | $39.69 | -0.05% | $39.87 | $40.42 | $39.11 | 342.90K |
| 2026-07-13 | $39.71 | -0.60% | $40.15 | $40.50 | $39.36 | 438.70K |
| 2026-07-10 | $39.95 | +2.38% | $39.31 | $40.38 | $39.31 | 313.00K |
| 2026-07-09 | $39.02 | +0.98% | $38.70 | $39.81 | $38.32 | 473.10K |
| 2026-07-08 | $38.64 | -4.07% | $39.74 | $39.87 | $37.93 | 761.50K |
| 2026-07-07 | $40.28 | -2.61% | $41.81 | $42.24 | $40.04 | 630.80K |
| 2026-07-06 | $41.36 | -0.17% | $41.28 | $41.90 | $40.38 | 414.10K |
| 2026-07-02 | $41.43 | +1.94% | $41.00 | $41.46 | $40.28 | 558.90K |
| 2026-07-01 | $40.64 | +0.57% | $40.50 | $40.92 | $40.28 | 836.90K |
| 2026-06-30 | $40.41 | +1.28% | $39.64 | $40.72 | $39.20 | 796.90K |
| 2026-06-29 | $39.90 | +0.73% | $39.04 | $40.17 | $38.31 | 1.02M |
| 2026-06-26 | $39.61 | +1.30% | $38.81 | $39.96 | $38.54 | 2.68M |
| 2026-06-25 | $39.10 | +4.74% | $37.62 | $40.62 | $37.62 | 1.07M |
| 2026-06-24 | $37.33 | +8.99% | $34.61 | $37.36 | $34.29 | 859.70K |
| 2026-06-23 | $34.25 | +0.26% | $34.07 | $34.94 | $33.94 | 658.00K |
| 2026-06-22 | $34.16 | -2.01% | $34.52 | $34.91 | $33.88 | 928.90K |
| 2026-06-18 | $34.86 | +7.56% | $32.64 | $35.25 | $32.64 | 1.38M |
| 2026-06-17 | $32.41 | -1.16% | $32.67 | $34.30 | $32.02 | 1.13M |
| 2026-06-16 | $32.79 | +0.46% | $32.94 | $33.43 | $32.40 | 610.90K |
| 2026-06-15 | $32.64 | -1.39% | $33.58 | $34.44 | $32.56 | 647.80K |
| 2026-06-12 | $33.10 | -0.06% | $33.36 | $34.20 | $33.01 | 581.40K |
| 2026-06-11 | $33.12 | +4.05% | $31.80 | $33.34 | $31.59 | 620.50K |
| 2026-06-10 | $31.83 | -2.60% | $32.85 | $33.44 | $31.79 | 702.20K |
| 2026-06-09 | $32.68 | +4.18% | $31.76 | $32.78 | $31.60 | 737.00K |
| 2026-06-08 | $31.37 | +0.74% | $31.06 | $32.13 | $31.06 | 598.50K |
| 2026-06-05 | $31.14 | +3.46% | $30.07 | $31.26 | $30.07 | 629.60K |
| 2026-06-04 | $30.10 | -0.23% | $30.69 | $31.04 | $29.87 | 558.50K |
| 2026-06-03 | $30.17 | -1.89% | $30.41 | $30.62 | $29.67 | 700.60K |
| 2026-06-02 | $30.75 | -1.09% | $30.62 | $31.41 | $30.60 | 564.00K |
| 2026-06-01 | $31.09 | -0.32% | $30.37 | $31.28 | $29.73 | 957.90K |
| 2026-05-29 | $31.19 | -1.79% | $31.29 | $31.47 | $30.76 | 697.90K |
| 2026-05-28 | $31.76 | +0.47% | $31.26 | $31.85 | $31.07 | 396.10K |
| 2026-05-27 | $31.61 | +0.80% | $31.59 | $32.08 | $31.26 | 569.90K |