Dark

HNI
HNI Corporation
stock NYSE

At Close

Jul 23, 2025 3:59:47 PM EDT

52.58USD+2.415%(+1.24)253,148

52.07Bid 52.41Ask 0.34Spread

Pre-market

0.00USD-100.000%(-51.34)0

After-hours

Jul 23, 2025 4:00:30 PM EDT

52.50USD-0.152%(-0.08)607

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-23	51.65	52.59000	51.4700	52.58	+2.415%	253,148	0.000%
2025-07-22	50.69	51.77000	50.6900	51.34	+1.262%	305,657	+2.415%
2025-07-21	51.17	51.47000	50.4900	50.70	-0.549%	162,062	+3.708%
2025-07-18	52.02	52.02000	50.7700	50.98	-1.354%	166,427	+3.138%
2025-07-17	50.78	52.02000	50.7800	51.68	+1.512%	229,159	+1.741%
2025-07-16	50.71	51.11500	49.9900	50.91	+0.812%	225,066	+3.280%
2025-07-15	52.08	52.21000	50.4875	50.50	-3.034%	237,993	+4.119%
2025-07-14	51.48	52.08000	50.9766	52.08	+0.813%	216,978	+0.960%
2025-07-11	52.18	52.18000	51.4000	51.66	-1.450%	163,090	+1.781%
2025-07-10	51.66	52.98000	51.6600	52.42	+1.041%	249,305	+0.305%
2025-07-09	51.32	51.94000	51.0250	51.88	+1.269%	276,693	+1.349%
2025-07-08	51.50	51.81000	51.2300	51.23	-0.098%	150,860	+2.635%
2025-07-07	51.71	52.04500	50.8400	51.28	-1.574%	231,158	+2.535%
2025-07-03	51.90	52.21000	51.3800	52.10	+0.754%	197,369	+0.921%
2025-07-02	51.09	51.92500	50.8380	51.71	+1.075%	224,547	+1.682%
2025-07-01	48.84	51.61500	48.8300	51.16	+4.026%	384,498	+2.776%
2025-06-30	49.79	49.79000	48.8700	49.18	-0.887%	312,052	+6.913%
2025-06-27	49.71	50.15000	49.2550	49.62	-0.181%	709,307	+5.965%
2025-06-26	48.51	49.99000	48.0301	49.71	+3.326%	359,066	+5.773%
2025-06-25	47.98	48.70000	47.4458	48.11	-0.021%	389,052	+9.291%
2025-06-24	47.92	48.40000	47.7000	48.12	+1.391%	176,403	+9.268%
2025-06-23	46.16	47.52000	45.9200	47.46	+2.284%	289,399	+10.788%
2025-06-20	47.12	47.19000	46.0750	46.40	-1.024%	850,184	+13.319%
2025-06-18	46.82	47.58000	46.8200	46.88	+0.150%	280,739	+12.159%
2025-06-17	46.71	47.35000	46.7100	46.81	-0.805%	296,799	+12.326%
2025-06-16	46.95	47.27000	46.4500	47.19	+1.768%	236,293	+11.422%
2025-06-13	47.07	47.32000	46.2600	46.37	-3.073%	243,229	+13.392%
2025-06-12	47.58	47.95000	47.2800	47.84	-0.125%	157,077	+9.908%
2025-06-11	48.43	48.73000	47.8200	47.90	-1.013%	293,774	+9.770%
2025-06-10	48.29	48.76000	48.2350	48.39	+0.939%	242,893	+8.659%
2025-06-09	47.09	48.08500	46.6750	47.94	+2.677%	308,554	+9.679%
2025-06-06	47.32	47.32000	46.3300	46.69	+0.172%	186,413	+12.615%
2025-06-05	46.88	47.00000	46.3450	46.61	-0.724%	175,398	+12.808%
2025-06-04	47.26	47.38500	46.8350	46.95	-0.656%	162,301	+11.991%
2025-06-03	46.27	47.74500	46.0600	47.26	+2.427%	359,260	+11.257%
2025-06-02	46.43	46.67990	45.7300	46.14	-0.838%	242,729	+13.958%
2025-05-30	46.70	46.95500	46.4450	46.53	-0.641%	291,398	+13.002%
2025-05-29	46.67	46.92000	46.3800	46.83	+0.775%	168,672	+12.278%
2025-05-28	47.22	47.32000	46.3700	46.47	-1.463%	171,200	+13.148%
2025-05-27	46.25	47.26000	45.6000	47.16	+3.580%	302,838	+11.493%
2025-05-23	45.46	45.92500	45.3400	45.53	-1.896%	193,639	+15.484%
2025-05-22	46.00	46.51000	45.9200	46.41	+0.694%	313,681	+13.295%
2025-05-21	46.40	46.77000	45.9700	46.09	-2.517%	312,336	+14.081%
2025-05-20	47.53	47.56000	47.0400	47.28	-1.005%	219,648	+11.210%
2025-05-19	47.30	47.83000	47.1750	47.76	-0.334%	233,850	+10.092%
2025-05-16	48.14	48.26000	47.7600	47.92	+0.356%	390,348	+9.725%
2025-05-15	47.38	47.79000	47.3250	47.75	+0.653%	221,036	+10.115%
2025-05-14	48.29	48.65000	47.4200	47.44	-2.707%	267,766	+10.835%
2025-05-13	49.47	49.47000	48.6000	48.76	-0.307%	253,858	+7.834%
2025-05-12	49.52	50.74000	48.5000	48.91	+2.839%	420,556	+7.504%
2025-05-09	46.31	47.84000	45.9150	47.56	+2.810%	674,977	+10.555%
2025-05-08	44.16	47.10000	44.1500	46.26	+5.568%	479,219	+13.662%
2025-05-07	43.67	45.06000	42.5000	43.82	+0.875%	819,718	+19.991%
2025-05-06	42.58	43.47000	42.4700	43.44	+0.625%	534,735	+21.041%
2025-05-05	43.21	43.75000	43.0550	43.17	-1.326%	254,311	+21.798%
2025-05-02	42.50	43.86000	42.5000	43.75	+3.698%	223,960	+20.183%
2025-05-01	42.58	42.78000	42.1200	42.19	-0.260%	200,747	+24.627%
2025-04-30	42.08	42.40000	41.4600	42.30	-0.330%	224,851	+24.303%
2025-04-29	41.85	42.64000	41.8500	42.44	+0.879%	204,453	+23.893%
2025-04-28	42.19	42.55500	41.6450	42.07	-0.284%	241,823	+24.982%
2025-04-25	42.09	42.20000	41.6300	42.19	-0.378%	151,346	+24.627%
2025-04-24	41.60	42.41000	41.1550	42.35	+2.196%	197,804	+24.156%
2025-04-23	42.26	42.75000	41.2750	41.44	+0.607%	193,136	+26.882%
2025-04-22	41.12	41.25000	40.2800	41.19	+1.679%	255,165	+27.652%
2025-04-21	40.81	40.87000	40.0501	40.51	-1.675%	226,993	+29.795%
2025-04-17	40.88	41.75000	40.8620	41.20	+0.611%	213,029	+27.621%
2025-04-16	41.52	42.09060	40.6650	40.95	-1.869%	216,948	+28.400%
2025-04-15	41.91	43.26000	41.4400	41.73	-0.879%	216,529	+26.000%
2025-04-14	42.61	42.71500	41.4500	42.10	+0.024%	271,737	+24.893%
2025-04-11	41.73	42.52450	40.9400	42.09	+0.622%	345,873	+24.923%
2025-04-10	42.21	42.89000	40.9600	41.83	-3.261%	320,751	+25.699%
2025-04-09	39.76	43.75500	39.7600	43.24	+7.402%	411,956	+21.600%
2025-04-08	42.37	42.37000	40.0000	40.26	-2.258%	462,940	+30.601%
2025-04-07	40.98	43.39000	40.5300	41.19	-2.440%	537,779	+27.652%
2025-04-04	41.16	42.57000	40.7800	42.22	-1.194%	414,691	+24.538%
2025-04-03	43.54	43.70000	42.2850	42.73	-5.943%	312,621	+23.052%
2025-04-02	44.12	45.44000	44.1200	45.43	+1.452%	252,195	+15.738%
2025-04-01	44.13	44.96000	43.7200	44.78	+0.970%	242,996	+17.418%
2025-03-31	44.14	44.67500	43.8000	44.35	-0.716%	257,605	+18.557%
2025-03-28	45.17	45.54500	44.5000	44.67	-1.781%	259,485	+17.708%
2025-03-27	44.50	45.71000	44.2950	45.48	+2.826%	305,070	+15.611%
2025-03-26	44.28	44.77000	43.9600	44.23	+0.272%	257,745	+18.879%
2025-03-25	44.49	44.65000	43.8900	44.11	-1.187%	337,266	+19.202%
2025-03-24	44.04	44.90000	43.8800	44.64	+2.952%	379,588	+17.787%
2025-03-21	43.22	43.65500	42.6700	43.36	-0.869%	2,335,676	+21.264%
2025-03-20	43.40	44.49000	43.4000	43.74	-0.274%	374,547	+20.210%
2025-03-19	43.52	43.88000	43.1100	43.86	+0.920%	455,636	+19.881%
2025-03-18	43.58	44.00000	43.0950	43.46	-0.390%	309,219	+20.985%
2025-03-17	43.38	43.87000	43.0100	43.63	+0.138%	381,986	+20.513%
2025-03-14	43.42	43.75000	43.1700	43.57	+0.927%	316,810	+20.679%
2025-03-13	43.95	43.95000	43.0500	43.17	-1.886%	290,817	+21.798%
2025-03-12	44.10	44.42000	43.1700	44.00	-0.430%	329,947	+19.500%
2025-03-11	44.33	44.43000	43.5800	44.19	-0.271%	339,320	+18.986%
2025-03-10	44.55	45.28500	44.1800	44.31	-1.555%	313,555	+18.664%
2025-03-07	44.75	45.47000	44.5300	45.01	+0.312%	466,049	+16.818%
2025-03-06	44.12	45.32000	44.1200	44.87	+0.538%	489,273	+17.183%
2025-03-05	44.60	45.44500	44.2900	44.63	-0.090%	494,487	+17.813%
2025-03-04	45.73	45.75000	44.5300	44.67	-3.521%	533,685	+17.708%
2025-03-03	46.65	47.21000	46.1100	46.30	-0.622%	336,862	+13.564%
2025-02-28	46.43	47.13000	46.1600	46.59	+0.670%	467,994	+12.857%
2025-02-27	47.33	47.74010	46.0600	46.28	-2.650%	388,646	+13.613%
2025-02-26	47.36	48.00000	47.2400	47.54	-0.021%	355,126	+10.602%
2025-02-25	46.24	48.29000	46.0800	47.55	+3.190%	457,534	+10.578%
2025-02-24	46.68	46.81000	46.0200	46.08	-1.073%	418,717	+14.106%
2025-02-21	49.95	49.95000	45.6925	46.58	-5.229%	506,071	+12.881%
2025-02-20	48.00	50.15000	46.0900	49.15	+0.265%	548,818	+6.979%
2025-02-19	48.62	49.33000	48.6200	49.02	-0.568%	342,448	+7.262%
2025-02-18	49.90	49.90000	49.0223	49.30	-1.400%	234,867	+6.653%
2025-02-14	50.13	50.73000	49.5289	50.00	+0.806%	220,930	+5.160%
2025-02-13	48.46	49.85500	48.4600	49.60	+2.841%	214,034	+6.008%
2025-02-12	48.38	48.89000	48.1800	48.23	-2.289%	235,730	+9.019%
2025-02-11	48.40	49.41000	48.2300	49.36	+1.168%	229,544	+6.524%
2025-02-10	48.39	49.40000	48.2150	48.79	+1.308%	295,051	+7.768%
2025-02-07	48.88	48.88000	47.6800	48.16	-1.473%	203,168	+9.178%
2025-02-06	48.86	49.15000	48.5900	48.88	+0.493%	234,363	+7.570%
2025-02-05	48.44	48.66000	47.8850	48.64	+0.746%	293,145	+8.100%
2025-02-04	47.50	48.32000	47.4950	48.28	+1.814%	378,107	+8.906%
2025-02-03	48.87	48.95000	47.3800	47.42	-4.875%	325,982	+10.881%
2025-01-31	50.35	50.56500	49.5700	49.85	-1.599%	272,777	+5.476%
2025-01-30	50.60	50.94500	50.1775	50.66	+1.037%	156,946	+3.790%
2025-01-29	50.45	50.93500	49.9000	50.14	-1.007%	161,645	+4.866%
2025-01-28	50.96	51.14000	50.2900	50.65	-1.094%	145,437	+3.810%
2025-01-27	50.70	51.85000	50.7000	51.21	+1.106%	261,692	+2.675%
2025-01-24	50.59	50.88000	50.5350	50.65	-0.354%	172,185	+3.810%
2025-01-23	50.84	51.16000	50.5600	50.83	-0.392%	176,696	+3.443%
2025-01-22	51.03	51.29000	50.6700	51.03	-0.449%	199,163	+3.037%
2025-01-21	51.15	51.67500	51.0800	51.26	+0.806%	211,917	+2.575%
2025-01-17	51.03	51.03000	50.1100	50.85	+0.853%	234,511	+3.402%
2025-01-16	50.38	50.76000	49.9893	50.42	-0.059%	196,040	+4.284%
2025-01-15	49.78	50.66000	49.4950	50.45	+3.700%	382,681	+4.222%
2025-01-14	47.36	48.81000	47.3600	48.65	+3.225%	264,971	+8.078%
2025-01-13	45.83	47.18000	45.8300	47.13	+1.947%	419,528	+11.564%
2025-01-10	46.99	47.58500	46.2100	46.23	-3.345%	403,257	+13.736%
2025-01-08	47.53	48.00000	47.0500	47.83	+0.063%	433,408	+9.931%
2025-01-07	48.53	49.00000	47.5900	47.80	-1.484%	330,593	+10.000%
2025-01-06	48.82	49.31000	48.3900	48.52	-0.980%	327,860	+8.368%
2025-01-03	49.53	49.62000	48.8100	49.00	-0.870%	360,024	+7.306%
2025-01-02	50.74	51.05000	49.3200	49.43	-1.866%	181,903	+6.373%
2024-12-31	50.55	51.24000	50.1881	50.37	+0.359%	190,297	+4.388%
2024-12-30	50.72	50.72000	49.8400	50.19	-1.317%	193,090	+4.762%
2024-12-27	51.07	51.71000	50.4700	50.86	-1.243%	298,870	+3.382%
2024-12-26	50.95	51.65000	50.9400	51.50	+0.429%	156,165	+2.097%
2024-12-24	50.98	51.32000	50.6900	51.28	+0.510%	120,756	+2.535%
2024-12-23	51.28	51.60000	50.7600	51.02	-1.181%	334,691	+3.058%
2024-12-20	50.30	52.02000	50.0700	51.63	+1.374%	2,504,604	+1.840%
2024-12-19	51.86	52.35000	50.5300	50.93	-0.663%	561,666	+3.240%
2024-12-18	53.58	53.98000	51.1100	51.27	-3.682%	452,966	+2.555%
2024-12-17	53.77	54.05000	52.9400	53.23	-1.681%	383,111	-1.221%
2024-12-16	53.68	54.83500	53.6100	54.14	+0.688%	346,586	-2.881%
2024-12-13	53.64	54.38000	53.5300	53.77	-0.093%	230,080	-2.213%
2024-12-12	54.07	54.66000	53.7400	53.82	-1.157%	216,581	-2.304%
2024-12-11	55.91	56.32000	54.4000	54.45	-1.697%	380,312	-3.434%
2024-12-10	56.25	56.25000	55.2400	55.39	-1.739%	215,471	-5.073%
2024-12-09	56.43	56.74000	56.1900	56.37	+0.553%	225,140	-6.723%
2024-12-06	56.05	56.47000	55.4800	56.06	+0.574%	220,965	-6.208%
2024-12-05	56.51	56.79000	55.4400	55.74	-1.658%	284,718	-5.669%
2024-12-04	56.91	57.20500	55.8300	56.68	-0.211%	206,740	-7.234%
2024-12-03	57.22	57.27000	56.4850	56.80	-0.855%	241,429	-7.430%
2024-12-02	56.57	57.44990	55.9250	57.29	+1.130%	233,670	-8.221%
2024-11-29	56.90	57.23000	56.1701	56.65	+0.675%	153,150	-7.184%
2024-11-27	57.13	57.51000	56.2500	56.27	-1.090%	226,694	-6.558%
2024-11-26	57.43	57.52000	56.3450	56.89	-1.044%	220,725	-7.576%
2024-11-25	56.73	58.42000	56.7300	57.49	+2.350%	389,361	-8.541%
2024-11-22	55.85	56.59000	55.7650	56.17	+1.098%	378,738	-6.391%
2024-11-21	55.30	56.41000	55.0400	55.56	+0.488%	424,864	-5.364%
2024-11-20	54.53	55.36000	54.2200	55.29	+0.931%	192,072	-4.901%
2024-11-19	54.17	55.06000	54.0800	54.78	+0.018%	206,464	-4.016%
2024-11-18	54.49	55.42000	54.4200	54.77	-0.200%	207,181	-3.999%
2024-11-15	55.47	55.77000	54.8500	54.88	-0.616%	279,382	-4.191%
2024-11-14	55.75	55.96000	54.2900	55.22	-0.325%	406,707	-4.781%
2024-11-13	56.90	57.14000	55.3200	55.40	-1.964%	301,451	-5.090%
2024-11-12	56.37	57.59000	56.3500	56.51	-0.159%	468,000	-6.955%
2024-11-11	55.55	56.77000	55.3350	56.60	+3.209%	274,145	-7.102%
2024-11-08	54.90	55.73990	54.7000	54.84	+0.073%	316,529	-4.121%
2024-11-07	54.48	55.02000	54.1400	54.80	+0.606%	275,936	-4.051%
2024-11-06	53.92	55.00000	53.7500	54.47	+5.993%	488,069	-3.470%
2024-11-05	50.87	51.97000	50.8700	51.39	+0.607%	282,973	+2.316%
2024-11-04	49.50	51.59000	49.4548	51.08	+2.735%	410,936	+2.937%
2024-11-01	49.63	50.58000	49.5300	49.72	+0.893%	389,855	+5.752%
2024-10-31	49.14	49.95000	48.9500	49.28	-0.705%	372,868	+6.696%
2024-10-30	50.13	50.68000	49.3100	49.63	-1.096%	358,677	+5.944%
2024-10-29	50.27	50.27000	48.0400	50.18	-3.183%	618,335	+4.783%
2024-10-28	52.14	52.82000	51.8100	51.83	+0.329%	314,747	+1.447%
2024-10-25	52.79	52.88000	51.5800	51.66	-1.787%	156,915	+1.781%
2024-10-24	52.35	52.66000	51.6500	52.60	+1.057%	196,446	-0.038%
2024-10-23	52.43	52.69000	51.6702	52.05	-1.458%	160,721	+1.018%
2024-10-22	53.14	53.14000	52.4500	52.82	-0.901%	184,129	-0.454%
2024-10-21	54.65	55.03500	53.2300	53.30	-2.452%	149,996	-1.351%
2024-10-18	55.53	55.53000	54.6100	54.64	-1.620%	208,594	-3.770%
2024-10-17	55.30	55.59000	54.7119	55.54	+1.037%	150,929	-5.329%
2024-10-16	54.53	55.12000	54.3300	54.97	+1.777%	197,127	-4.348%
2024-10-15	53.31	54.88915	53.3050	54.01	+0.859%	273,858	-2.648%
2024-10-14	52.87	53.84930	52.8700	53.55	+0.943%	147,969	-1.811%
2024-10-11	52.24	53.24000	52.2400	53.05	+1.745%	210,210	-0.886%
2024-10-10	52.59	52.78370	51.8250	52.14	-1.771%	225,723	+0.844%
2024-10-09	52.88	53.26500	52.5000	53.08	+0.759%	178,390	-0.942%
2024-10-08	53.16	53.33000	52.4800	52.68	-0.416%	165,235	-0.190%
2024-10-07	52.87	53.10000	52.2700	52.90	-0.695%	242,972	-0.605%
2024-10-04	52.96	53.33000	52.4800	53.27	+2.108%	163,237	-1.295%
2024-10-03	52.31	52.85000	51.8200	52.17	-1.361%	190,823	+0.786%
2024-10-02	53.08	53.76000	52.7200	52.89	-0.955%	151,743	-0.586%
2024-10-01	53.49	53.59500	52.7650	53.40	-0.817%	158,150	-1.536%
2024-09-30	52.45	53.89000	52.4493	53.84	+2.435%	282,480	-2.340%
2024-09-27	53.03	53.48500	52.2200	52.56	+0.210%	171,705	+0.038%
2024-09-26	52.36	52.70000	52.0400	52.45	+1.216%	138,734	+0.248%
2024-09-25	52.60	52.60000	51.6300	51.82	-1.595%	205,818	+1.467%
2024-09-24	52.60	52.80000	52.3500	52.66	+0.228%	136,445	-0.152%
2024-09-23	52.69	53.06000	52.1800	52.54	+0.459%	161,350	+0.076%
2024-09-20	52.98	52.98000	51.9400	52.30	-2.133%	902,623	+0.535%
2024-09-19	53.69	53.69000	52.3600	53.44	+0.792%	204,798	-1.609%
2024-09-18	52.74	53.92000	52.3400	53.02	+0.914%	232,161	-0.830%
2024-09-17	52.17	53.31000	51.9900	52.54	+0.709%	208,830	+0.076%
2024-09-16	51.81	52.42990	51.2800	52.17	+0.695%	205,047	+0.786%
2024-09-13	51.66	51.85000	50.9300	51.81	+1.748%	227,460	+1.486%
2024-09-12	50.39	51.41000	50.2700	50.92	+1.657%	327,878	+3.260%
2024-09-11	49.50	50.34000	48.4000	50.09	+0.704%	262,556	+4.971%
2024-09-10	50.15	50.17780	49.2500	49.74	-0.778%	409,501	+5.710%
2024-09-09	50.68	50.87500	49.5600	50.13	-1.609%	222,271	+4.887%
2024-09-06	52.25	52.99000	50.8800	50.95	-2.395%	195,181	+3.199%
2024-09-05	52.39	52.63900	51.7000	52.20	+0.230%	174,162	+0.728%
2024-09-04	52.43	52.71000	52.0800	52.08	-1.139%	194,450	+0.960%
2024-09-03	53.33	53.71000	52.2700	52.68	-2.173%	193,834	-0.190%
2024-08-30	53.33	53.94000	52.8876	53.85	+1.317%	199,769	-2.358%
2024-08-29	53.50	53.74500	52.9300	53.15	+0.245%	138,373	-1.072%
2024-08-28	52.98	53.43000	52.5501	53.02	-0.432%	255,518	-0.830%
2024-08-27	52.75	53.30000	52.5400	53.25	-0.244%	150,782	-1.258%
2024-08-26	53.49	53.84500	52.9800	53.38	+0.698%	158,206	-1.499%
2024-08-23	52.28	53.37500	52.0400	53.01	+1.630%	185,052	-0.811%
2024-08-22	52.46	52.67500	51.9200	52.16	-0.553%	131,517	+0.805%
2024-08-21	51.72	52.51000	51.2450	52.45	+2.341%	140,689	+0.248%
2024-08-20	51.19	51.53000	50.7500	51.25	-0.350%	195,084	+2.595%
2024-08-19	51.22	51.59000	51.0100	51.43	+0.449%	200,863	+2.236%
2024-08-16	51.10	51.66000	50.9200	51.20	+0.020%	148,485	+2.695%
2024-08-15	50.95	51.42000	50.3300	51.19	+2.278%	166,023	+2.715%
2024-08-14	50.07	50.41500	49.4800	50.05	-0.040%	132,876	+5.055%
2024-08-13	49.55	50.08000	49.1700	50.07	+2.059%	237,878	+5.013%
2024-08-12	50.07	50.07000	48.8650	49.06	-2.173%	243,613	+7.175%
2024-08-09	50.06	50.19000	49.5100	50.15	-0.179%	157,428	+4.845%
2024-08-08	50.33	50.53000	49.8400	50.24	+1.087%	139,215	+4.658%
2024-08-07	50.84	51.05000	49.5700	49.70	-1.252%	173,381	+5.795%
2024-08-06	50.30	51.15000	49.8100	50.33	-0.337%	244,156	+4.470%
2024-08-05	50.25	50.87000	48.6100	50.50	-4.084%	247,112	+4.119%
2024-08-02	51.88	53.30000	51.8100	52.65	-2.156%	243,285	-0.133%
2024-08-01	54.87	55.55000	52.7500	53.81	-2.075%	288,300	-2.286%
2024-07-31	54.93	56.13000	54.2000	54.95	+0.310%	308,980	-4.313%
2024-07-30	54.47	55.40000	54.4200	54.78	+0.736%	208,784	-4.016%
2024-07-29	54.50	54.70000	53.6200	54.38	-0.220%	414,658	-3.310%
2024-07-26	54.30	54.77000	52.8950	54.50	+1.038%	554,766	-3.523%
2024-07-25	49.78	54.27000	49.6000	53.94	+10.352%	761,664	-2.521%
2024-07-24	49.80	50.39000	48.6300	48.88	-2.649%	256,703	+7.570%
2024-07-23	49.24	50.72000	49.1400	50.21	+0.904%	295,527	+4.720%
2024-07-22	48.34	49.82000	48.1500	49.76	+2.895%	193,992	+5.667%
2024-07-19	48.83	49.03000	48.3100	48.36	-0.922%	248,452	+8.726%
2024-07-18	48.95	49.95000	48.4900	48.81	-0.672%	166,118	+7.724%
2024-07-17	48.45	49.66000	48.4500	49.14	+0.738%	191,416	+7.000%
2024-07-16	48.72	49.67000	48.5100	48.78	+1.351%	458,378	+7.790%
2024-07-15	47.49	48.75000	47.4501	48.13	+1.241%	212,750	+9.246%
2024-07-12	47.50	48.30000	47.3400	47.54	+0.891%	206,097	+10.602%
2024-07-11	46.18	47.21000	45.8100	47.12	+4.572%	185,730	+11.587%
2024-07-10	44.49	45.10000	44.1800	45.06	+2.061%	116,863	+16.689%
2024-07-09	44.63	44.75000	44.0700	44.15	-1.845%	126,010	+19.094%
2024-07-08	44.90	45.14000	44.6250	44.98	+1.238%	140,147	+16.896%
2024-07-05	44.55	44.97000	44.2300	44.43	-0.959%	112,082	+18.343%
2024-07-03	45.28	45.48000	44.7400	44.86	-0.708%	92,513	+17.209%
2024-07-02	45.23	45.50000	44.9700	45.18	+0.111%	158,296	+16.379%
2024-07-01	44.98	45.50000	44.6400	45.13	+0.244%	264,633	+16.508%
2024-06-28	44.94	45.23000	44.4800	45.02	+1.146%	1,081,051	+16.793%
2024-06-27	44.41	44.59000	43.9800	44.51	+0.679%	162,837	+18.131%
2024-06-26	43.65	44.43000	43.3800	44.21	+0.729%	211,518	+18.932%
2024-06-25	44.78	44.93000	43.8400	43.89	-1.834%	183,579	+19.799%
2024-06-24	44.50	45.19000	44.1500	44.71	+1.017%	173,926	+17.602%
2024-06-21	43.65	44.28000	43.4000	44.26	+1.747%	435,177	+18.798%
2024-06-20	43.63	44.20500	43.2700	43.50	-0.480%	165,633	+20.874%
2024-06-18	43.55	44.14000	43.4300	43.71	+0.046%	108,570	+20.293%
2024-06-17	43.03	43.84000	42.7900	43.69	+0.784%	153,877	+20.348%
2024-06-14	43.71	43.81500	42.9600	43.35	-2.277%	213,077	+21.292%
2024-06-13	45.15	45.15000	43.6800	44.36	-1.967%	231,551	+18.530%
2024-06-12	45.44	45.83500	45.0500	45.25	+2.191%	199,555	+16.199%
2024-06-11	44.09	44.34500	43.7800	44.28	-0.248%	159,504	+18.744%
2024-06-10	43.64	44.53000	43.3400	44.39	+0.430%	200,737	+18.450%
2024-06-07	44.34	44.65000	43.9300	44.20	-1.163%	157,602	+18.959%
2024-06-06	45.39	45.66000	44.3600	44.72	-2.080%	179,069	+17.576%
2024-06-05	45.94	46.03500	45.1900	45.67	-0.414%	260,875	+15.130%
2024-06-04	46.55	46.73000	45.7200	45.86	-1.988%	244,800	+14.653%
2024-06-03	47.36	47.36000	46.4300	46.79	-0.553%	225,194	+12.374%
2024-05-31	45.98	47.18000	45.7878	47.05	+2.640%	290,642	+11.753%
2024-05-30	44.75	45.85000	44.6400	45.84	+3.104%	158,670	+14.703%
2024-05-29	44.78	44.86000	44.1500	44.46	-1.200%	153,119	+18.264%
2024-05-28	45.58	45.65000	44.7900	45.00	-0.487%	129,796	+16.844%
2024-05-24	44.92	45.27000	44.6000	45.22	+1.664%	154,570	+16.276%
2024-05-23	44.53	45.05500	44.1800	44.48	-0.781%	204,813	+18.210%
2024-05-22	45.17	45.52990	44.5000	44.83	-1.038%	185,613	+17.288%
2024-05-21	45.00	45.53000	44.8000	45.30	+0.310%	131,742	+16.071%
2024-05-20	45.86	46.05820	45.1500	45.16	-1.783%	202,836	+16.430%
2024-05-17	46.44	46.48000	45.9000	45.98	-0.605%	231,470	+14.354%
2024-05-16	47.06	47.34000	46.1200	46.26	-2.075%	329,590	+13.662%
2024-05-15	47.31	47.60000	47.1300	47.24	+0.361%	183,741	+11.304%
2024-05-14	46.36	47.32000	46.1950	47.07	+2.773%	310,359	+11.706%
2024-05-13	46.11	46.14000	45.5925	45.80	-0.174%	158,339	+14.803%
2024-05-10	45.99	46.02000	45.5900	45.88	-0.087%	111,005	+14.603%
2024-05-09	45.32	46.02000	45.1500	45.92	+1.257%	270,610	+14.503%
2024-05-08	44.24	45.37000	44.2000	45.35	+1.613%	155,127	+15.943%
2024-05-07	44.59	44.86000	44.3550	44.63	+0.745%	194,553	+17.813%
2024-05-06	44.40	45.07000	44.2500	44.30	+0.249%	247,524	+18.691%
2024-05-03	43.84	44.28000	43.5800	44.19	+1.938%	210,276	+18.986%
2024-05-02	42.30	43.35000	42.2650	43.35	+3.535%	239,488	+21.292%
2024-05-01	42.21	42.66500	41.6700	41.87	-0.191%	295,801	+25.579%
2024-04-30	42.73	43.05000	41.4600	41.95	-2.419%	383,602	+25.340%
2024-04-29	42.03	43.42000	41.0800	42.99	+1.153%	419,249	+22.308%
2024-04-26	42.42	42.83000	42.3550	42.50	+0.592%	183,918	+23.718%
2024-04-25	42.45	42.47500	41.9700	42.25	-1.123%	148,811	+24.450%
2024-04-24	43.00	43.38000	42.5500	42.73	-1.476%	183,351	+23.052%
2024-04-23	42.74	43.42000	42.7400	43.37	+1.284%	163,325	+21.236%
2024-04-22	42.38	43.03000	42.1400	42.82	+1.614%	143,939	+22.793%
2024-04-19	41.19	42.21000	41.1900	42.14	+2.133%	198,534	+24.775%
2024-04-18	41.24	41.82000	41.1700	41.26	+0.438%	153,378	+27.436%
2024-04-17	41.65	41.66000	41.0600	41.08	-0.484%	139,066	+27.994%
2024-04-16	41.31	41.59000	40.9400	41.28	-0.650%	139,396	+27.374%
2024-04-15	42.28	42.62000	41.2200	41.55	-1.377%	263,057	+26.546%
2024-04-12	42.07	42.47500	41.7300	42.13	-0.213%	132,901	+24.804%
2024-04-11	41.90	42.24000	41.8400	42.22	+0.740%	151,334	+24.538%
2024-04-10	42.65	42.76000	41.7200	41.91	-3.964%	190,622	+25.459%
2024-04-09	43.85	44.01500	43.3500	43.64	-0.570%	103,480	+20.486%
2024-04-08	43.89	44.05000	43.6700	43.89	+0.183%	146,020	+19.799%
2024-04-05	43.76	44.12860	43.5500	43.81	-0.387%	162,352	+20.018%
2024-04-04	44.69	44.75000	43.9000	43.98	-0.700%	189,370	+19.554%
2024-04-03	43.95	44.67000	43.9500	44.29	+0.454%	125,319	+18.718%
2024-04-02	43.78	44.16000	43.6000	44.09	-0.045%	341,645	+19.256%
2024-04-01	45.07	45.15500	43.9800	44.11	-2.260%	197,075	+19.202%
2024-03-28	44.92	45.47000	44.4900	45.13	+0.044%	259,121	+16.508%
2024-03-27	45.10	45.35000	44.9600	45.11	+0.940%	164,716	+16.560%
2024-03-26	44.68	44.92000	44.5600	44.69	+0.157%	159,448	+17.655%
2024-03-25	44.44	44.87500	44.4400	44.62	+0.360%	147,662	+17.840%
2024-03-22	44.95	44.95000	44.3000	44.46	-0.803%	150,890	+18.264%
2024-03-21	44.66	45.19920	44.3000	44.82	+0.246%	245,733	+17.314%
2024-03-20	43.96	44.83000	43.8000	44.71	+1.337%	208,247	+17.602%
2024-03-19	43.44	44.18000	43.1800	44.12	+1.262%	291,199	+19.175%
2024-03-18	43.62	44.22000	43.4100	43.57	-0.343%	404,967	+20.679%
2024-03-15	43.13	43.75500	42.8400	43.72	+1.297%	1,096,395	+20.265%
2024-03-14	42.99	43.29000	42.5600	43.16	+0.232%	477,913	+21.826%
2024-03-13	41.89	43.06000	41.8700	43.06	+2.451%	428,713	+22.109%
2024-03-12	42.28	42.28000	41.8100	42.03	-0.826%	271,812	+25.101%
2024-03-11	42.92	43.06250	42.0400	42.38	-1.875%	244,425	+24.068%
2024-03-08	43.28	43.66000	42.9001	43.19	+0.372%	182,379	+21.741%
2024-03-07	42.99	43.36000	42.9500	43.03	+0.655%	249,345	+22.194%
2024-03-06	42.75	43.29990	42.4000	42.75	+0.234%	309,861	+22.994%
2024-03-05	43.41	43.74320	42.5950	42.65	-2.201%	282,429	+23.283%
2024-03-04	43.85	44.24000	43.4900	43.61	-0.638%	248,894	+20.569%
2024-03-01	44.80	44.80000	43.6200	43.89	-2.053%	379,550	+19.799%
2024-02-29	44.06	44.93000	43.8400	44.81	+2.941%	399,928	+17.340%
2024-02-28	43.61	44.07500	43.2800	43.53	-0.662%	188,709	+20.790%
2024-02-27	43.44	44.20000	43.3300	43.82	+1.671%	314,137	+19.991%
2024-02-26	42.82	43.45000	42.1000	43.10	+0.023%	464,597	+21.995%
2024-02-23	42.18	43.10000	42.0311	43.09	+1.412%	396,788	+22.024%
2024-02-22	42.64	43.80000	41.9300	42.49	-0.910%	431,245	+23.747%
2024-02-21	42.97	43.21000	42.7400	42.88	-0.878%	313,820	+22.621%
2024-02-20	43.01	43.64000	42.7500	43.26	-0.620%	378,520	+21.544%
2024-02-16	43.58	43.79000	43.3350	43.53	-0.956%	265,864	+20.790%
2024-02-15	43.07	44.10000	43.0000	43.95	+2.927%	281,284	+19.636%
2024-02-14	41.80	42.73000	41.8000	42.70	+3.290%	501,088	+23.138%
2024-02-13	42.02	42.29500	41.1500	41.34	-4.217%	247,915	+27.189%
2024-02-12	42.63	43.47000	42.6150	43.16	+1.481%	228,241	+21.826%
2024-02-09	42.08	42.64000	41.9200	42.53	+0.997%	202,769	+23.630%
2024-02-08	41.15	42.12000	41.0223	42.11	+2.532%	172,740	+24.863%
2024-02-07	40.70	41.10000	40.5250	41.07	+0.860%	155,801	+28.025%
2024-02-06	40.50	41.04000	40.5000	40.72	+0.518%	168,889	+29.126%
2024-02-05	40.50	40.72500	40.2200	40.51	-1.123%	160,980	+29.795%
2024-02-02	40.88	41.22000	40.6900	40.97	-1.230%	161,418	+28.338%
2024-02-01	41.03	41.54000	40.5000	41.48	+1.866%	259,730	+26.760%
2024-01-31	42.26	42.34000	40.6600	40.72	-3.484%	973,950	+29.126%

document.getElementById("DvdRr3").onerror = function(){this.style.display='none';}; .dark-mode .z22nN6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z22nN6{ color: #333333; background-color: white; border: 2px solid #333333; }HNIHNI Corporationstock NYSE

HNI
HNI Corporation
stock NYSE