Dark

HNI
HNI Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:54 PM EDT

41.42USD+1.932%(+0.78)558,853

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:21:30 AM EDT

40.45USD-0.468%(-0.19)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

41.43USD+0.012%(+0.01)113,198

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	41.0000	41.4600	40.2800	41.4300	+1.944%	558,853	0.000%
2026-07-01	40.5000	40.9150	40.2800	40.6400	+0.569%	836,936	+1.944%
2026-06-30	39.6400	40.7150	39.2000	40.4100	+1.278%	796,897	+2.524%
2026-06-29	39.0400	40.1700	38.3100	39.9000	+0.732%	1,016,099	+3.835%
2026-06-26	38.8100	39.9600	38.5400	39.6100	+1.304%	2,684,418	+4.595%
2026-06-25	37.6200	40.6200	37.6200	39.1000	+4.741%	1,070,919	+5.959%
2026-06-24	34.6100	37.3600	34.2900	37.3300	+8.993%	859,685	+10.983%
2026-06-23	34.0700	34.9350	33.9400	34.2500	+0.263%	657,976	+20.964%
2026-06-22	34.5200	34.9100	33.8800	34.1600	-2.008%	929,039	+21.282%
2026-06-18	32.6400	35.2500	32.6400	34.8600	+7.559%	1,382,675	+18.847%
2026-06-17	32.6700	34.3000	32.0150	32.4100	-1.159%	1,129,865	+27.831%
2026-06-16	32.9400	33.4281	32.4000	32.7900	+0.460%	610,929	+26.349%
2026-06-15	33.5800	34.4400	32.5550	32.6400	-1.390%	647,790	+26.930%
2026-06-12	33.3600	34.2000	33.0100	33.1000	-0.060%	581,368	+25.166%
2026-06-11	31.8000	33.3400	31.5850	33.1200	+4.053%	620,561	+25.091%
2026-06-10	32.8500	33.4400	31.7900	31.8300	-2.601%	702,248	+30.160%
2026-06-09	31.7600	32.7800	31.6000	32.6800	+4.176%	736,976	+26.775%
2026-06-08	31.0600	32.1250	31.0600	31.3700	+0.739%	598,537	+32.069%
2026-06-05	30.0700	31.2600	30.0700	31.1400	+3.455%	629,576	+33.044%
2026-06-04	30.6900	31.0400	29.8700	30.1000	-0.232%	558,524	+37.641%
2026-06-03	30.4100	30.6150	29.6700	30.1700	-1.886%	700,636	+37.322%
2026-06-02	30.6200	31.4100	30.6000	30.7500	-1.094%	564,041	+34.732%
2026-06-01	30.3700	31.2750	29.7300	31.0900	-0.321%	957,853	+33.258%
2026-05-29	31.2900	31.4650	30.7600	31.1900	-1.795%	697,927	+32.831%
2026-05-28	31.2600	31.8500	31.0650	31.7600	+0.475%	396,108	+30.447%
2026-05-27	31.5900	32.0800	31.2600	31.6100	+0.797%	569,908	+31.066%
2026-05-26	30.8700	31.5500	30.8400	31.3600	+2.150%	657,927	+32.111%
2026-05-22	30.9400	31.2100	30.4400	30.7000	-0.551%	470,368	+34.951%
2026-05-21	29.9100	31.0900	29.4000	30.8700	+1.413%	600,698	+34.208%
2026-05-20	29.2800	30.5000	28.9300	30.4400	+4.068%	715,871	+36.104%
2026-05-19	30.3900	30.4900	29.2300	29.2500	-3.017%	573,958	+41.641%
2026-05-18	30.0600	30.7500	29.9000	30.1600	+0.870%	712,353	+37.367%
2026-05-15	31.5800	31.8300	29.8850	29.9000	-5.320%	739,899	+38.562%
2026-05-14	31.6100	32.1600	31.3416	31.5800	+1.674%	778,646	+31.191%
2026-05-13	31.8050	31.8050	30.4800	31.0600	-1.864%	959,654	+33.387%
2026-05-12	32.4400	32.5000	31.3800	31.6500	-2.435%	886,905	+30.900%
2026-05-11	33.5000	33.5400	31.9600	32.4400	-3.481%	724,271	+27.713%
2026-05-08	34.8100	34.9400	33.5900	33.6100	-3.141%	1,303,130	+23.267%
2026-05-07	33.5800	35.6800	33.5000	34.7000	+4.236%	1,348,319	+19.395%
2026-05-06	35.1700	35.9000	32.5200	33.2900	-8.115%	1,428,456	+24.452%
2026-05-05	36.1600	37.1200	36.1250	36.2300	+0.975%	688,145	+14.353%
2026-05-04	37.0900	37.3000	35.6700	35.8800	-4.167%	598,223	+15.468%
2026-05-01	36.7700	37.5800	36.3250	37.4400	+2.463%	629,541	+10.657%
2026-04-30	36.2100	36.7900	36.0100	36.5400	+0.357%	558,678	+13.383%
2026-04-29	37.6900	37.9350	35.7350	36.4100	-3.906%	580,385	+13.787%
2026-04-28	37.8400	37.9700	37.0100	37.8900	+0.637%	425,152	+9.343%
2026-04-27	37.7100	37.9900	37.4000	37.6500	-0.133%	689,027	+10.040%
2026-04-24	37.1700	37.7300	36.8401	37.7000	+1.317%	340,579	+9.894%
2026-04-23	37.3200	37.8700	36.6200	37.2100	0.000%	396,274	+11.341%
2026-04-22	37.5600	37.7800	36.9300	37.2100	-0.241%	343,051	+11.341%
2026-04-21	37.9200	38.6500	37.1400	37.3000	-1.453%	470,182	+11.072%
2026-04-20	37.7700	38.3300	37.6000	37.8500	-0.237%	526,075	+9.458%
2026-04-17	36.5300	38.2800	36.1450	37.9400	+6.156%	808,607	+9.199%
2026-04-16	35.9700	36.5400	35.5600	35.7400	-0.473%	488,768	+15.921%
2026-04-15	36.1300	36.3550	35.7100	35.9100	-0.965%	530,565	+15.372%
2026-04-14	35.1600	36.6100	34.9550	36.2600	+2.953%	556,314	+14.258%
2026-04-13	34.7700	35.2400	34.2800	35.2200	+0.859%	481,034	+17.632%
2026-04-10	34.9700	35.1100	34.5550	34.9200	+0.086%	406,693	+18.643%
2026-04-09	34.1600	35.3700	34.1600	34.8900	+0.838%	523,495	+18.745%
2026-04-08	33.8000	35.1300	33.7500	34.6000	+7.054%	1,289,702	+19.740%
2026-04-07	31.8500	32.4600	31.7400	32.3200	+0.654%	676,671	+28.187%
2026-04-06	32.0200	32.7290	31.4100	32.1100	-1.109%	666,551	+29.025%
2026-04-02	33.3100	33.4700	32.1600	32.4700	-2.843%	814,347	+27.595%
2026-04-01	33.7500	33.9000	33.2900	33.4200	+0.090%	687,574	+23.968%
2026-03-31	33.2100	33.9100	32.5900	33.3900	+1.768%	824,341	+24.079%
2026-03-30	34.7400	34.7999	32.7800	32.8100	-4.567%	690,157	+26.272%
2026-03-27	34.8400	35.1800	34.3450	34.3800	-2.357%	607,819	+20.506%
2026-03-26	36.2000	36.6200	35.1800	35.2100	-4.399%	834,160	+17.665%
2026-03-25	36.8700	37.0000	35.9200	36.8300	+0.987%	647,926	+12.490%
2026-03-24	36.2800	36.8500	35.4800	36.4700	-0.491%	756,988	+13.600%
2026-03-23	34.8300	36.9800	34.7350	36.6500	+7.826%	1,106,610	+13.042%
2026-03-20	34.5900	34.6600	33.7200	33.9900	-1.507%	1,996,194	+21.889%
2026-03-19	35.0000	35.1800	34.2150	34.5100	-2.293%	943,058	+20.052%
2026-03-18	36.8400	37.0500	35.2800	35.3200	-4.926%	1,024,009	+17.299%
2026-03-17	39.8000	39.9400	37.1000	37.1500	-5.973%	1,183,274	+11.521%
2026-03-16	40.8700	40.9250	39.4800	39.5100	-2.444%	930,901	+4.860%
2026-03-13	40.8800	41.3600	39.5700	40.5000	+0.099%	1,481,672	+2.296%
2026-03-12	40.1900	40.8500	40.0100	40.4600	-0.906%	1,004,369	+2.397%
2026-03-11	40.1200	40.9100	39.8500	40.8300	+0.989%	630,299	+1.470%
2026-03-10	41.1700	41.5250	40.3700	40.4300	-2.272%	830,195	+2.473%
2026-03-09	40.8000	41.6100	39.8000	41.3700	-0.169%	1,369,290	+0.145%
2026-03-06	41.7700	42.1150	40.6300	41.4400	-2.609%	1,250,136	-0.024%
2026-03-05	42.8500	43.3350	42.0500	42.5500	-1.732%	630,087	-2.632%
2026-03-04	43.7800	43.7800	42.9450	43.3000	-0.847%	908,358	-4.319%
2026-03-03	43.6700	44.0800	43.2700	43.6700	-2.370%	860,154	-5.129%
2026-03-02	43.9800	44.8200	43.6600	44.7300	-0.512%	1,074,990	-7.378%
2026-02-27	45.3800	46.0200	43.9000	44.9600	-1.295%	921,334	-7.851%
2026-02-26	46.2200	47.7800	45.1900	45.5500	-1.172%	1,170,478	-9.045%
2026-02-25	46.7400	47.3400	43.9000	46.0900	-5.106%	1,521,381	-10.111%
2026-02-24	49.2000	49.7000	48.2100	48.5700	-0.958%	791,632	-14.700%
2026-02-23	49.6700	49.6700	48.3900	49.0400	-1.723%	463,161	-15.518%
2026-02-20	50.2400	50.8700	49.6800	49.9000	-0.479%	570,509	-16.974%
2026-02-19	49.9200	50.3600	49.4419	50.1400	0.000%	523,592	-17.371%
2026-02-18	50.1200	50.7000	49.7715	50.1400	+0.240%	427,629	-17.371%
2026-02-17	50.3100	50.7250	49.8350	50.0200	-0.020%	614,041	-17.173%
2026-02-13	49.6100	50.6650	49.4614	50.0300	+0.684%	713,029	-17.190%
2026-02-12	51.8500	52.2400	49.6300	49.6900	-3.925%	855,119	-16.623%
2026-02-11	51.8700	52.3500	51.6400	51.7200	-0.270%	459,411	-19.896%
2026-02-10	52.2200	52.5900	51.6200	51.8600	+0.135%	426,359	-20.112%
2026-02-09	52.2000	52.6200	51.5100	51.7900	-1.446%	460,818	-20.004%
2026-02-06	51.5400	52.7900	51.5400	52.5500	+2.277%	483,295	-21.161%
2026-02-05	50.5400	51.8250	50.2500	51.3800	+2.147%	591,710	-19.366%
2026-02-04	49.3700	50.5099	49.3700	50.3000	+2.926%	452,698	-17.634%
2026-02-03	48.3200	49.6600	48.2550	48.8700	+0.349%	387,350	-15.224%
2026-02-02	47.8400	48.7650	47.5812	48.7000	+1.904%	569,517	-14.928%
2026-01-30	47.2100	48.0000	47.0550	47.7900	+0.993%	491,571	-13.308%
2026-01-29	47.6100	47.7200	46.9500	47.3200	-0.021%	422,860	-12.447%
2026-01-28	47.4400	47.7950	46.9200	47.3300	-0.190%	621,623	-12.466%
2026-01-27	47.4100	47.6000	47.0501	47.4200	-0.252%	359,450	-12.632%
2026-01-26	47.6000	47.8700	46.9300	47.5400	-0.084%	370,461	-12.852%
2026-01-23	47.7100	48.0100	47.3100	47.5800	-0.627%	467,391	-12.926%
2026-01-22	47.8800	48.3599	47.6600	47.8800	+0.736%	535,382	-13.471%
2026-01-21	46.9300	47.8900	46.9300	47.5300	+2.193%	410,886	-12.834%
2026-01-20	46.7300	46.8714	46.3534	46.5100	-1.441%	592,090	-10.922%
2026-01-16	46.2200	47.2300	45.8800	47.1900	+2.320%	557,026	-12.206%
2026-01-15	45.3100	46.4900	45.1700	46.1200	+1.765%	618,496	-10.169%
2026-01-14	45.0100	45.4650	44.6835	45.3200	+1.003%	378,163	-8.583%
2026-01-13	44.8800	45.3200	44.6401	44.8700	+0.067%	644,683	-7.667%
2026-01-12	44.0000	44.9700	43.8600	44.8400	+1.037%	453,542	-7.605%
2026-01-09	43.8300	44.4400	43.6400	44.3800	+1.672%	281,375	-6.647%
2026-01-08	42.6600	43.9450	42.6600	43.6500	+1.630%	384,317	-5.086%
2026-01-07	43.5200	43.7400	42.5875	42.9500	-0.923%	614,359	-3.539%
2026-01-06	42.3700	43.4000	42.2100	43.3500	+1.427%	572,486	-4.429%
2026-01-05	42.3300	43.4950	42.0800	42.7400	+0.376%	550,377	-3.065%
2026-01-02	41.8600	42.6700	41.5300	42.5800	+1.284%	556,515	-2.701%
2025-12-31	42.3500	42.6300	42.0000	42.0400	-0.943%	360,370	-1.451%
2025-12-30	42.6500	42.8500	42.3100	42.4400	-0.702%	405,924	-2.380%
2025-12-29	42.4500	42.7400	42.0300	42.7400	+0.969%	351,428	-3.065%
2025-12-26	42.3000	42.7800	42.0700	42.3300	0.000%	320,044	-2.126%
2025-12-24	42.1500	42.4900	42.0550	42.3300	+0.284%	177,702	-2.126%
2025-12-23	42.0100	42.6020	42.0100	42.2100	-0.706%	758,089	-1.848%
2025-12-22	42.0700	42.8100	41.9700	42.5100	+0.974%	839,107	-2.541%
2025-12-19	42.7800	43.2100	41.7200	42.1000	-2.093%	2,378,701	-1.591%
2025-12-18	43.4600	43.7400	42.7300	43.0000	+1.224%	1,636,737	-3.651%
2025-12-17	41.0500	42.5700	41.0500	42.4800	+3.484%	1,036,395	-2.472%
2025-12-16	41.5100	41.8700	41.0000	41.0500	-1.203%	1,176,207	+0.926%
2025-12-15	41.8700	42.0100	41.3500	41.5500	-0.216%	1,476,044	-0.289%
2025-12-12	42.5600	42.5700	41.3700	41.6400	-1.374%	853,841	-0.504%
2025-12-11	42.8000	44.4200	41.9100	42.2200	-0.752%	1,536,363	-1.871%
2025-12-10	40.2200	43.0500	40.1300	42.5400	+4.470%	1,264,920	-2.609%
2025-12-09	40.6300	41.4200	40.4050	40.7200	-0.025%	5,238,164	+1.744%
2025-12-08	41.1700	41.9100	40.5200	40.7300	-0.464%	1,412,164	+1.719%
2025-12-05	41.0600	41.4350	40.6550	40.9200	-0.631%	558,190	+1.246%
2025-12-04	41.6900	41.9200	40.5300	41.1800	-1.742%	723,117	+0.607%
2025-12-03	42.0000	42.5200	41.6700	41.9100	+0.048%	584,201	-1.145%
2025-12-02	42.0300	42.2900	41.5050	41.8900	+0.167%	603,976	-1.098%
2025-12-01	40.9600	42.1800	40.9600	41.8200	+0.723%	851,210	-0.933%
2025-11-28	41.1200	41.5400	40.9850	41.5200	+0.948%	207,814	-0.217%
2025-11-26	40.9600	41.5600	40.9600	41.1300	-0.363%	501,479	+0.729%
2025-11-25	40.4100	41.4300	40.2900	41.2800	+2.254%	558,434	+0.363%
2025-11-24	40.6300	40.8450	39.9700	40.3700	-1.320%	731,098	+2.626%
2025-11-21	39.5800	41.2000	39.4850	40.9100	+3.991%	1,147,442	+1.271%
2025-11-20	39.4200	39.8600	38.8100	39.3400	+0.255%	484,589	+5.313%
2025-11-19	39.0000	39.3300	38.6400	39.2400	+0.384%	516,569	+5.581%
2025-11-18	38.2300	39.3900	38.2300	39.0900	+2.143%	686,628	+5.986%
2025-11-17	38.9500	39.2800	38.0350	38.2700	-2.372%	495,587	+8.257%
2025-11-14	39.0400	39.2800	38.4400	39.2000	+0.410%	521,820	+5.689%
2025-11-13	39.3100	39.7800	38.8928	39.0400	-1.538%	812,904	+6.122%
2025-11-12	39.4800	39.9600	39.3650	39.6500	+0.380%	593,076	+4.489%
2025-11-11	39.5800	39.7250	39.1400	39.5000	+0.228%	584,827	+4.886%
2025-11-10	39.5200	39.9500	39.1800	39.4100	-0.127%	672,465	+5.126%
2025-11-07	39.6800	40.1900	38.9925	39.4600	-0.804%	590,249	+4.992%
2025-11-06	40.2300	40.5400	39.3400	39.7800	-0.996%	494,519	+4.148%
2025-11-05	40.2100	40.4973	39.2400	40.1800	-0.099%	508,463	+3.111%
2025-11-04	40.2100	40.5550	39.7200	40.2200	0.000%	595,224	+3.008%
2025-11-03	40.5700	40.8950	39.6600	40.2200	-1.711%	1,129,199	+3.008%
2025-10-31	41.2100	41.2100	40.5550	40.9200	-1.136%	640,375	+1.246%
2025-10-30	41.2500	41.8350	40.8759	41.3900	-0.024%	831,901	+0.097%
2025-10-29	44.2400	44.4750	40.9700	41.4000	-7.383%	799,431	+0.072%
2025-10-28	46.4600	46.4600	43.7750	44.7000	-0.556%	860,405	-7.315%
2025-10-27	45.3400	45.6450	44.8600	44.9500	-0.663%	878,843	-7.831%
2025-10-24	45.1700	45.3600	44.9000	45.2500	+1.027%	397,698	-8.442%
2025-10-23	44.5100	44.9700	44.2500	44.7900	+1.060%	488,443	-7.502%
2025-10-22	44.4400	45.0000	44.2250	44.3200	-0.158%	440,760	-6.521%
2025-10-21	44.5000	45.1200	44.3700	44.3900	-0.515%	301,985	-6.668%
2025-10-20	44.2200	44.8500	44.1650	44.6200	+1.317%	486,815	-7.149%
2025-10-17	43.9300	44.4900	43.7200	44.0400	-0.091%	273,125	-5.926%
2025-10-16	44.1200	44.3800	43.6350	44.0800	-0.271%	479,548	-6.012%
2025-10-15	44.5900	45.2500	44.0700	44.2000	-0.696%	436,681	-6.267%
2025-10-14	43.5000	45.0850	43.4800	44.5100	+1.807%	561,780	-6.920%
2025-10-13	43.1500	43.7900	42.9600	43.7200	+1.439%	351,299	-5.238%
2025-10-10	44.5400	44.5400	43.0000	43.1000	-2.687%	338,611	-3.875%
2025-10-09	45.3800	45.3800	44.2000	44.2900	-2.574%	382,101	-6.457%
2025-10-08	46.0900	46.0900	45.3300	45.4600	-0.721%	360,570	-8.865%
2025-10-07	46.5600	46.9000	45.6100	45.7900	-1.654%	517,359	-9.522%
2025-10-06	46.7700	47.0457	46.1850	46.5600	-0.810%	449,686	-11.018%
2025-10-03	47.1900	47.7200	46.8900	46.9400	-0.403%	413,071	-11.738%
2025-10-02	46.4000	47.1750	46.3650	47.1300	+1.224%	651,633	-12.094%
2025-10-01	46.6400	46.9000	45.3900	46.5600	-0.619%	667,862	-11.018%
2025-09-30	46.4300	47.0400	46.2850	46.8500	+0.753%	716,191	-11.569%
2025-09-29	46.3500	46.5400	45.7200	46.5000	+0.868%	1,005,763	-10.903%
2025-09-26	44.8100	46.1300	44.5550	46.1000	+2.810%	931,056	-10.130%
2025-09-25	44.5100	44.9700	44.1500	44.8400	+0.628%	727,772	-7.605%
2025-09-24	45.5900	45.5900	43.8300	44.5600	-2.023%	927,639	-7.024%
2025-09-23	45.7000	46.1850	45.3500	45.4800	-0.154%	701,673	-8.905%
2025-09-22	45.4500	45.7400	45.1000	45.5500	+0.066%	607,277	-9.045%
2025-09-19	45.9900	46.2500	45.2150	45.5200	-0.741%	1,388,621	-8.985%
2025-09-18	45.1200	45.8899	44.8000	45.8600	+2.458%	703,760	-9.660%
2025-09-17	45.6900	46.0300	44.3100	44.7600	-1.540%	540,462	-7.440%
2025-09-16	45.5000	45.5500	44.8250	45.4600	+0.066%	572,246	-8.865%
2025-09-15	45.3600	45.9700	45.2000	45.4300	+0.420%	538,864	-8.805%
2025-09-12	45.7600	45.8500	45.1500	45.2400	-1.716%	643,778	-8.422%
2025-09-11	45.0600	46.0900	44.9400	46.0300	+2.631%	574,989	-9.993%
2025-09-10	45.4400	45.4400	44.6300	44.8500	-1.666%	917,415	-7.625%
2025-09-09	47.0800	47.2200	45.4900	45.6100	-3.143%	708,509	-9.165%
2025-09-08	46.7800	47.2300	46.0800	47.0900	+0.792%	714,632	-12.020%
2025-09-05	46.4600	47.0900	45.9200	46.7200	+1.060%	597,906	-11.323%
2025-09-04	45.8200	46.3000	45.4400	46.2300	+1.537%	852,347	-10.383%
2025-09-03	44.8300	45.5300	44.6700	45.5300	+1.268%	832,302	-9.005%
2025-09-02	44.2500	44.9800	44.1300	44.9600	+0.045%	695,149	-7.851%
2025-08-29	45.1400	45.4100	44.7000	44.9400	-0.178%	424,811	-7.810%
2025-08-28	45.1800	45.1800	44.3350	45.0200	+0.178%	565,970	-7.974%
2025-08-27	44.6300	44.9600	44.3500	44.9400	+0.469%	650,031	-7.810%
2025-08-26	44.2700	45.0850	44.2400	44.7300	+0.653%	829,774	-7.378%
2025-08-25	44.6500	45.0100	44.4000	44.4400	-1.002%	885,299	-6.773%
2025-08-22	43.5100	45.1250	43.3500	44.8900	+3.267%	1,005,391	-7.708%
2025-08-21	43.8300	44.0000	43.3700	43.4700	-1.227%	912,893	-4.693%
2025-08-20	44.3700	44.5100	43.8900	44.0100	-0.497%	803,084	-5.862%
2025-08-19	43.9700	44.4100	43.6700	44.2300	+1.398%	522,777	-6.331%
2025-08-18	43.9800	44.5000	43.4700	43.6200	-0.796%	561,530	-5.021%
2025-08-15	44.4500	44.4500	43.6700	43.9700	-0.678%	444,288	-5.777%
2025-08-14	44.5500	44.7400	43.9100	44.2700	-1.949%	636,942	-6.415%
2025-08-13	44.7500	45.3600	44.4200	45.1500	+1.210%	762,448	-8.239%
2025-08-12	43.6700	44.6900	43.3850	44.6100	+3.312%	914,070	-7.128%
2025-08-11	43.6700	43.8666	42.3900	43.1800	-0.392%	730,497	-4.053%
2025-08-08	43.9300	43.9300	42.8000	43.3500	-0.596%	1,007,059	-4.429%
2025-08-07	44.4400	44.4400	43.3200	43.6100	-0.502%	1,054,160	-4.999%
2025-08-06	44.5500	44.7599	43.2000	43.8300	-0.702%	1,162,297	-5.476%
2025-08-05	45.2900	45.5400	42.5300	44.1400	-2.690%	2,203,061	-6.140%
2025-08-04	40.4000	48.0350	40.0500	45.3600	-10.391%	3,686,315	-8.664%
2025-08-01	50.8600	51.5800	50.3801	50.6200	-1.594%	315,093	-18.155%
2025-07-31	51.1100	51.5000	50.8700	51.4400	-0.233%	255,383	-19.460%
2025-07-30	51.7400	52.1200	51.1800	51.5600	-0.521%	221,494	-19.647%
2025-07-29	52.7500	52.7500	50.9850	51.8300	-0.993%	333,347	-20.066%
2025-07-28	52.1400	52.7500	51.9400	52.3500	+0.057%	409,862	-20.860%
2025-07-25	52.1400	52.3200	51.4300	52.3200	+1.004%	211,277	-20.814%
2025-07-24	53.0000	53.2900	50.9250	51.8000	-1.333%	324,865	-20.019%
2025-07-23	51.7800	52.6000	51.2172	52.5000	+2.259%	321,405	-21.086%
2025-07-22	50.6900	51.7700	50.6900	51.3400	+1.262%	305,657	-19.303%
2025-07-21	51.1700	51.4700	50.4900	50.7000	-0.549%	162,062	-18.284%
2025-07-18	52.0200	52.0200	50.7700	50.9800	-1.354%	166,427	-18.733%
2025-07-17	50.7800	52.0200	50.7800	51.6800	+1.512%	229,159	-19.834%
2025-07-16	50.7100	51.1150	49.9900	50.9100	+0.812%	225,066	-18.621%
2025-07-15	52.0800	52.2100	50.4875	50.5000	-3.034%	237,993	-17.960%
2025-07-14	51.4800	52.0800	50.9766	52.0800	+0.813%	216,978	-20.449%
2025-07-11	52.1800	52.1800	51.4000	51.6600	-1.450%	163,090	-19.803%
2025-07-10	51.6600	52.9800	51.6600	52.4200	+1.041%	249,305	-20.965%
2025-07-09	51.3200	51.9400	51.0250	51.8800	+1.269%	276,693	-20.143%
2025-07-08	51.5000	51.8100	51.2300	51.2300	-0.098%	150,860	-19.129%
2025-07-07	51.7100	52.0450	50.8400	51.2800	-1.574%	231,158	-19.208%
2025-07-03	51.9000	52.2100	51.3800	52.1000	+0.754%	197,369	-20.480%
2025-07-02	51.0900	51.9250	50.8380	51.7100	+1.075%	224,547	-19.880%
2025-07-01	48.8400	51.6150	48.8300	51.1600	+4.026%	384,498	-19.019%
2025-06-30	49.7900	49.7900	48.8700	49.1800	-0.887%	312,052	-15.758%
2025-06-27	49.7100	50.1500	49.2550	49.6200	-0.181%	709,307	-16.505%
2025-06-26	48.5100	49.9900	48.0301	49.7100	+3.326%	359,066	-16.657%
2025-06-25	47.9800	48.7000	47.4458	48.1100	-0.021%	389,052	-13.885%
2025-06-24	47.9200	48.4000	47.7000	48.1200	+1.391%	176,403	-13.903%
2025-06-23	46.1600	47.5200	45.9200	47.4600	+2.284%	289,399	-12.705%
2025-06-20	47.1200	47.1900	46.0750	46.4000	-1.024%	850,184	-10.711%
2025-06-18	46.8200	47.5800	46.8200	46.8800	+0.150%	280,739	-11.625%
2025-06-17	46.7100	47.3500	46.7100	46.8100	-0.805%	296,799	-11.493%
2025-06-16	46.9500	47.2700	46.4500	47.1900	+1.768%	236,293	-12.206%
2025-06-13	47.0700	47.3200	46.2600	46.3700	-3.073%	243,229	-10.653%
2025-06-12	47.5800	47.9500	47.2800	47.8400	-0.125%	157,077	-13.399%
2025-06-11	48.4300	48.7300	47.8200	47.9000	-1.013%	293,774	-13.507%
2025-06-10	48.2900	48.7600	48.2350	48.3900	+0.939%	242,893	-14.383%
2025-06-09	47.0900	48.0850	46.6750	47.9400	+2.677%	308,554	-13.579%
2025-06-06	47.3200	47.3200	46.3300	46.6900	+0.172%	186,413	-11.266%
2025-06-05	46.8800	47.0000	46.3450	46.6100	-0.724%	175,398	-11.113%
2025-06-04	47.2600	47.3850	46.8350	46.9500	-0.656%	162,301	-11.757%
2025-06-03	46.2700	47.7450	46.0600	47.2600	+2.427%	359,260	-12.336%
2025-06-02	46.4300	46.6799	45.7300	46.1400	-0.838%	242,729	-10.208%
2025-05-30	46.7000	46.9550	46.4450	46.5300	-0.641%	291,398	-10.961%
2025-05-29	46.6700	46.9200	46.3800	46.8300	+0.775%	168,672	-11.531%
2025-05-28	47.2200	47.3200	46.3700	46.4700	-1.463%	171,200	-10.846%
2025-05-27	46.2500	47.2600	45.6000	47.1600	+3.580%	302,838	-12.150%
2025-05-23	45.4600	45.9250	45.3400	45.5300	-1.896%	193,639	-9.005%
2025-05-22	46.0000	46.5100	45.9200	46.4100	+0.694%	313,681	-10.730%
2025-05-21	46.4000	46.7700	45.9700	46.0900	-2.517%	312,336	-10.111%
2025-05-20	47.5300	47.5600	47.0400	47.2800	-1.005%	219,648	-12.373%
2025-05-19	47.3000	47.8300	47.1750	47.7600	-0.334%	233,850	-13.254%
2025-05-16	48.1400	48.2600	47.7600	47.9200	+0.356%	390,348	-13.543%
2025-05-15	47.3800	47.7900	47.3250	47.7500	+0.653%	221,036	-13.236%
2025-05-14	48.2900	48.6500	47.4200	47.4400	-2.707%	267,766	-12.669%
2025-05-13	49.4700	49.4700	48.6000	48.7600	-0.307%	253,858	-15.033%
2025-05-12	49.5200	50.7400	48.5000	48.9100	+2.839%	420,556	-15.293%
2025-05-09	46.3100	47.8400	45.9150	47.5600	+2.810%	674,977	-12.889%
2025-05-08	44.1600	47.1000	44.1500	46.2600	+5.568%	479,219	-10.441%
2025-05-07	43.6700	45.0600	42.5000	43.8200	+0.875%	819,718	-5.454%
2025-05-06	42.5800	43.4700	42.4700	43.4400	+0.625%	534,735	-4.627%
2025-05-05	43.2100	43.7500	43.0550	43.1700	-1.326%	254,311	-4.031%
2025-05-02	42.5000	43.8600	42.5000	43.7500	+3.698%	223,960	-5.303%
2025-05-01	42.5800	42.7800	42.1200	42.1900	-0.260%	200,747	-1.801%
2025-04-30	42.0800	42.4000	41.4600	42.3000	-0.330%	224,851	-2.057%
2025-04-29	41.8500	42.6400	41.8500	42.4400	+0.879%	204,453	-2.380%
2025-04-28	42.1900	42.5550	41.6450	42.0700	-0.284%	241,823	-1.521%
2025-04-25	42.0900	42.2000	41.6300	42.1900	-0.378%	151,346	-1.801%
2025-04-24	41.6000	42.4100	41.1550	42.3500	+2.196%	197,804	-2.172%
2025-04-23	42.2600	42.7500	41.2750	41.4400	+0.607%	193,136	-0.024%
2025-04-22	41.1200	41.2500	40.2800	41.1900	+1.679%	255,165	+0.583%
2025-04-21	40.8100	40.8700	40.0501	40.5100	-1.675%	226,993	+2.271%
2025-04-17	40.8800	41.7500	40.8620	41.2000	+0.611%	213,029	+0.558%
2025-04-16	41.5200	42.0906	40.6650	40.9500	-1.869%	216,948	+1.172%
2025-04-15	41.9100	43.2600	41.4400	41.7300	-0.879%	216,529	-0.719%
2025-04-14	42.6100	42.7150	41.4500	42.1000	+0.024%	271,737	-1.591%
2025-04-11	41.7300	42.5245	40.9400	42.0900	+0.622%	345,873	-1.568%
2025-04-10	42.2100	42.8900	40.9600	41.8300	-3.261%	320,751	-0.956%
2025-04-09	39.7600	43.7550	39.7600	43.2400	+7.402%	411,956	-4.186%
2025-04-08	42.3700	42.3700	40.0000	40.2600	-2.258%	462,940	+2.906%
2025-04-07	40.9800	43.3900	40.5300	41.1900	-2.440%	537,779	+0.583%
2025-04-04	41.1600	42.5700	40.7800	42.2200	-1.194%	414,691	-1.871%
2025-04-03	43.5400	43.7000	42.2850	42.7300	-5.943%	312,621	-3.042%
2025-04-02	44.1200	45.4400	44.1200	45.4300	+1.452%	252,195	-8.805%
2025-04-01	44.1300	44.9600	43.7200	44.7800	+0.970%	242,996	-7.481%
2025-03-31	44.1400	44.6750	43.8000	44.3500	-0.716%	257,605	-6.584%
2025-03-28	45.1700	45.5450	44.5000	44.6700	-1.781%	259,485	-7.253%
2025-03-27	44.5000	45.7100	44.2950	45.4800	+2.826%	305,070	-8.905%
2025-03-26	44.2800	44.7700	43.9600	44.2300	+0.272%	257,745	-6.331%
2025-03-25	44.4900	44.6500	43.8900	44.1100	-1.187%	337,266	-6.076%
2025-03-24	44.0400	44.9000	43.8800	44.6400	+2.952%	379,588	-7.191%
2025-03-21	43.2200	43.6550	42.6700	43.3600	-0.869%	2,335,676	-4.451%
2025-03-20	43.4000	44.4900	43.4000	43.7400	-0.274%	374,547	-5.281%
2025-03-19	43.5200	43.8800	43.1100	43.8600	+0.920%	455,636	-5.540%
2025-03-18	43.5800	44.0000	43.0950	43.4600	-0.390%	309,219	-4.671%
2025-03-17	43.3800	43.8700	43.0100	43.6300	+0.138%	381,986	-5.042%
2025-03-14	43.4200	43.7500	43.1700	43.5700	+0.927%	316,810	-4.912%
2025-03-13	43.9500	43.9500	43.0500	43.1700	-1.886%	290,817	-4.031%
2025-03-12	44.1000	44.4200	43.1700	44.0000	-0.430%	329,947	-5.841%
2025-03-11	44.3300	44.4300	43.5800	44.1900	-0.271%	339,320	-6.246%
2025-03-10	44.5500	45.2850	44.1800	44.3100	-1.555%	313,555	-6.500%
2025-03-07	44.7500	45.4700	44.5300	45.0100	+0.312%	466,049	-7.954%
2025-03-06	44.1200	45.3200	44.1200	44.8700	+0.538%	489,273	-7.667%
2025-03-05	44.6000	45.4450	44.2900	44.6300	-0.090%	494,487	-7.170%
2025-03-04	45.7300	45.7500	44.5300	44.6700	-3.521%	533,685	-7.253%
2025-03-03	46.6500	47.2100	46.1100	46.3000	-0.622%	336,862	-10.518%
2025-02-28	46.4300	47.1300	46.1600	46.5900	+0.670%	467,994	-11.075%
2025-02-27	47.3300	47.7401	46.0600	46.2800	-2.650%	388,646	-10.480%
2025-02-26	47.3600	48.0000	47.2400	47.5400	-0.021%	355,126	-12.852%
2025-02-25	46.2400	48.2900	46.0800	47.5500	+3.190%	457,534	-12.871%
2025-02-24	46.6800	46.8100	46.0200	46.0800	-1.073%	418,717	-10.091%
2025-02-21	49.9500	49.9500	45.6925	46.5800	-5.229%	506,071	-11.056%
2025-02-20	48.0000	50.1500	46.0900	49.1500	+0.265%	548,818	-15.707%
2025-02-19	48.6200	49.3300	48.6200	49.0200	-0.568%	342,448	-15.483%
2025-02-18	49.9000	49.9000	49.0223	49.3000	-1.400%	234,867	-15.963%
2025-02-14	50.1300	50.7300	49.5289	50.0000	+0.806%	220,930	-17.140%
2025-02-13	48.4600	49.8550	48.4600	49.6000	+2.841%	214,034	-16.472%
2025-02-12	48.3800	48.8900	48.1800	48.2300	-2.289%	235,730	-14.099%
2025-02-11	48.4000	49.4100	48.2300	49.3600	+1.168%	229,544	-16.066%
2025-02-10	48.3900	49.4000	48.2150	48.7900	+1.308%	295,051	-15.085%
2025-02-07	48.8800	48.8800	47.6800	48.1600	-1.473%	203,168	-13.974%
2025-02-06	48.8600	49.1500	48.5900	48.8800	+0.493%	234,363	-15.241%
2025-02-05	48.4400	48.6600	47.8850	48.6400	+0.746%	293,145	-14.823%
2025-02-04	47.5000	48.3200	47.4950	48.2800	+1.814%	378,107	-14.188%
2025-02-03	48.8700	48.9500	47.3800	47.4200	-4.875%	325,982	-12.632%
2025-01-31	50.3500	50.5650	49.5700	49.8500	-1.599%	272,777	-16.891%
2025-01-30	50.6000	50.9450	50.1775	50.6600	+1.037%	156,946	-18.220%
2025-01-29	50.4500	50.9350	49.9000	50.1400	-1.007%	161,645	-17.371%
2025-01-28	50.9600	51.1400	50.2900	50.6500	-1.094%	145,437	-18.203%
2025-01-27	50.7000	51.8500	50.7000	51.2100	+1.106%	261,692	-19.098%
2025-01-24	50.5900	50.8800	50.5350	50.6500	-0.354%	172,185	-18.203%
2025-01-23	50.8400	51.1600	50.5600	50.8300	-0.392%	176,696	-18.493%
2025-01-22	51.0300	51.2900	50.6700	51.0300	-0.449%	199,163	-18.812%
2025-01-21	51.1500	51.6750	51.0800	51.2600	+0.806%	211,917	-19.177%
2025-01-17	51.0300	51.0300	50.1100	50.8500	+0.853%	234,511	-18.525%
2025-01-16	50.3800	50.7600	49.9893	50.4200	-0.059%	196,040	-17.830%
2025-01-15	49.7800	50.6600	49.4950	50.4500	+3.700%	382,681	-17.879%
2025-01-14	47.3600	48.8100	47.3600	48.6500	+3.225%	264,971	-14.841%
2025-01-13	45.8300	47.1800	45.8300	47.1300	+1.947%	419,528	-12.094%
2025-01-10	46.9900	47.5850	46.2100	46.2300	-3.345%	403,257	-10.383%

document.getElementById("mB7F47").onerror = function(){this.style.display='none';}; .dark-mode .qVhBv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVhBv3{ color: #333333; background-color: white; border: 2px solid #333333; }HNIHNI Corporationstock NYSE

HNI
HNI Corporation
stock NYSE