Dark

HNI
HNI Corporation
stock NYSE

At Close

Sep 28, 2026 3:59:53 PM EDT

46.87USD-0.720%(-0.34)599,596

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-47.21)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

46.86USD-0.021%(-0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	46.8100	47.4800	46.6300	46.8600	-0.741%	599,596	0.000%
2026-09-25	46.6200	47.6500	46.1100	47.2100	+1.135%	522,819	-0.741%
2026-09-24	47.0200	47.2500	45.9350	46.6800	-1.018%	514,990	+0.386%
2026-09-23	47.4000	47.9800	46.3400	47.1600	-1.318%	597,761	-0.636%
2026-09-22	47.1300	48.3500	46.9450	47.7900	+3.419%	691,483	-1.946%
2026-09-21	46.6000	46.6000	45.0750	46.2100	+0.217%	563,120	+1.407%
2026-09-18	46.3200	46.7200	45.7600	46.1100	-0.518%	1,049,011	+1.627%
2026-09-17	47.0600	47.2000	46.2000	46.3500	+0.303%	557,832	+1.100%
2026-09-16	45.9900	46.6150	45.7200	46.2100	+0.610%	568,608	+1.407%
2026-09-15	46.9700	47.0150	45.8900	45.9300	-1.649%	690,621	+2.025%
2026-09-14	46.7100	47.2025	46.5100	46.7000	-0.363%	495,440	+0.343%
2026-09-11	47.0600	47.5000	46.6450	46.8700	+1.231%	476,487	-0.021%
2026-09-10	46.6900	47.0000	46.0700	46.3000	-2.093%	783,532	+1.210%
2026-09-09	48.0000	48.2199	47.1300	47.2900	-1.949%	492,568	-0.909%
2026-09-08	49.1900	49.1900	47.9900	48.2300	-2.880%	445,184	-2.841%
2026-09-04	48.0000	49.7350	47.9800	49.6600	+2.965%	369,468	-5.638%
2026-09-03	49.0800	49.2150	48.0500	48.2300	-0.248%	593,549	-2.841%
2026-09-02	47.7300	49.2000	47.5000	48.3500	+1.875%	503,106	-3.082%
2026-09-01	47.7600	48.3900	47.1800	47.4600	-2.003%	390,967	-1.264%
2026-08-31	48.9600	48.9600	47.6600	48.4300	-1.425%	1,277,669	-3.242%
2026-08-28	49.5500	50.0100	48.9800	49.1300	-1.661%	345,994	-4.620%
2026-08-27	49.2700	50.2699	49.2700	49.9600	+0.080%	439,831	-6.205%
2026-08-26	50.0000	50.3400	49.2056	49.9200	-0.040%	546,798	-6.130%
2026-08-25	49.6500	49.9800	48.7001	49.9400	+1.877%	347,487	-6.167%
2026-08-24	49.2800	50.0100	48.9500	49.0200	-0.427%	384,079	-4.406%
2026-08-21	48.5100	49.3600	48.0050	49.2300	+2.992%	1,026,043	-4.814%
2026-08-20	47.3300	47.9300	45.3900	47.8000	-1.219%	318,834	-1.967%
2026-08-19	48.2100	49.0500	47.9400	48.3900	+1.831%	337,897	-3.162%
2026-08-18	48.0200	48.6500	47.4801	47.5200	-1.656%	360,236	-1.389%
2026-08-17	48.3900	48.5500	47.8600	48.3200	-1.105%	289,706	-3.022%
2026-08-14	49.0400	49.4400	48.5300	48.8600	-1.013%	233,320	-4.093%
2026-08-13	49.8300	50.1600	49.0600	49.3600	+0.244%	430,964	-5.065%
2026-08-12	49.4000	49.7400	48.1600	49.2400	-0.565%	391,271	-4.833%
2026-08-11	49.0300	50.4100	49.0300	49.5200	+1.082%	382,203	-5.372%
2026-08-10	50.0000	50.2200	47.4804	48.9900	-1.429%	394,477	-4.348%
2026-08-07	49.0000	50.3600	48.5200	49.7000	+1.657%	629,190	-5.714%
2026-08-06	48.6800	48.9600	48.0301	48.8900	+0.597%	414,592	-4.152%
2026-08-05	48.2000	48.9600	47.8550	48.6000	+0.330%	578,465	-3.580%
2026-08-04	47.1500	48.7100	47.1000	48.4400	+1.658%	980,848	-3.262%
2026-08-03	45.9100	48.1100	45.9100	47.6500	+5.865%	850,496	-1.658%
2026-07-31	43.0000	45.1600	42.1400	45.0100	+3.281%	1,227,143	+4.110%
2026-07-30	44.2100	46.3200	43.4900	43.5800	+1.870%	983,049	+7.526%
2026-07-29	43.6500	43.8500	42.4600	42.7800	-2.993%	629,052	+9.537%
2026-07-28	43.5900	44.5300	43.5650	44.1000	+2.678%	538,933	+6.259%
2026-07-27	42.3200	43.5800	42.0200	42.9500	+3.196%	647,646	+9.104%
2026-07-24	40.7500	42.1800	40.7150	41.6200	+2.588%	644,643	+12.590%
2026-07-23	40.6500	41.1600	40.1800	40.5700	-1.577%	790,390	+15.504%
2026-07-22	41.3800	41.7600	40.9900	41.2200	+0.807%	491,310	+13.683%
2026-07-21	41.1600	41.4800	40.6100	40.8900	-0.969%	510,468	+14.600%
2026-07-20	41.7300	42.3900	41.0950	41.2900	-1.054%	665,063	+13.490%
2026-07-17	41.8900	43.0500	40.5000	41.7300	-1.067%	498,110	+12.293%
2026-07-16	40.8300	42.8900	40.6150	42.1800	+4.277%	628,554	+11.095%
2026-07-15	39.6500	41.4900	39.6170	40.4500	+1.915%	432,190	+15.847%
2026-07-14	39.8700	40.4150	39.1100	39.6900	-0.050%	342,904	+18.065%
2026-07-13	40.1500	40.5000	39.3550	39.7100	-0.601%	438,736	+18.006%
2026-07-10	39.3100	40.3769	39.3100	39.9500	+2.383%	313,010	+17.297%
2026-07-09	38.7000	39.8100	38.3211	39.0200	+0.983%	473,072	+20.092%
2026-07-08	39.7400	39.8650	37.9300	38.6400	-4.071%	761,487	+21.273%
2026-07-07	41.8100	42.2400	40.0350	40.2800	-2.611%	630,826	+16.336%
2026-07-06	41.2800	41.9000	40.3800	41.3600	-0.169%	414,123	+13.298%
2026-07-02	41.0000	41.4600	40.2800	41.4300	+1.944%	558,853	+13.106%
2026-07-01	40.5000	40.9150	40.2800	40.6400	+0.569%	836,936	+15.305%
2026-06-30	39.6400	40.7150	39.2000	40.4100	+1.278%	796,897	+15.961%
2026-06-29	39.0400	40.1700	38.3100	39.9000	+0.732%	1,016,099	+17.444%
2026-06-26	38.8100	39.9600	38.5400	39.6100	+1.304%	2,684,418	+18.303%
2026-06-25	37.6200	40.6200	37.6200	39.1000	+4.741%	1,070,919	+19.847%
2026-06-24	34.6100	37.3600	34.2900	37.3300	+8.993%	859,685	+25.529%
2026-06-23	34.0700	34.9350	33.9400	34.2500	+0.263%	657,976	+36.818%
2026-06-22	34.5200	34.9100	33.8800	34.1600	-2.008%	929,039	+37.178%
2026-06-18	32.6400	35.2500	32.6400	34.8600	+7.559%	1,382,675	+34.423%
2026-06-17	32.6700	34.3000	32.0150	32.4100	-1.159%	1,129,865	+44.585%
2026-06-16	32.9400	33.4281	32.4000	32.7900	+0.460%	610,929	+42.909%
2026-06-15	33.5800	34.4400	32.5550	32.6400	-1.390%	647,790	+43.566%
2026-06-12	33.3600	34.2000	33.0100	33.1000	-0.060%	581,368	+41.571%
2026-06-11	31.8000	33.3400	31.5850	33.1200	+4.053%	620,561	+41.486%
2026-06-10	32.8500	33.4400	31.7900	31.8300	-2.601%	702,248	+47.220%
2026-06-09	31.7600	32.7800	31.6000	32.6800	+4.176%	736,976	+43.390%
2026-06-08	31.0600	32.1250	31.0600	31.3700	+0.739%	598,537	+49.378%
2026-06-05	30.0700	31.2600	30.0700	31.1400	+3.455%	629,576	+50.482%
2026-06-04	30.6900	31.0400	29.8700	30.1000	-0.232%	558,524	+55.681%
2026-06-03	30.4100	30.6150	29.6700	30.1700	-1.886%	700,636	+55.320%
2026-06-02	30.6200	31.4100	30.6000	30.7500	-1.094%	564,041	+52.390%
2026-06-01	30.3700	31.2750	29.7300	31.0900	-0.321%	957,853	+50.724%
2026-05-29	31.2900	31.4650	30.7600	31.1900	-1.795%	697,927	+50.240%
2026-05-28	31.2600	31.8500	31.0650	31.7600	+0.475%	396,108	+47.544%
2026-05-27	31.5900	32.0800	31.2600	31.6100	+0.797%	569,908	+48.244%
2026-05-26	30.8700	31.5500	30.8400	31.3600	+2.150%	657,927	+49.426%
2026-05-22	30.9400	31.2100	30.4400	30.7000	-0.551%	470,368	+52.638%
2026-05-21	29.9100	31.0900	29.4000	30.8700	+1.413%	600,698	+51.798%
2026-05-20	29.2800	30.5000	28.9300	30.4400	+4.068%	715,871	+53.942%
2026-05-19	30.3900	30.4900	29.2300	29.2500	-3.017%	573,958	+60.205%
2026-05-18	30.0600	30.7500	29.9000	30.1600	+0.870%	712,353	+55.371%
2026-05-15	31.5800	31.8300	29.8850	29.9000	-5.320%	739,899	+56.722%
2026-05-14	31.6100	32.1600	31.3416	31.5800	+1.674%	778,646	+48.385%
2026-05-13	31.8050	31.8050	30.4800	31.0600	-1.864%	959,654	+50.869%
2026-05-12	32.4400	32.5000	31.3800	31.6500	-2.435%	886,905	+48.057%
2026-05-11	33.5000	33.5400	31.9600	32.4400	-3.481%	724,271	+44.451%
2026-05-08	34.8100	34.9400	33.5900	33.6100	-3.141%	1,303,130	+39.423%
2026-05-07	33.5800	35.6800	33.5000	34.7000	+4.236%	1,348,319	+35.043%
2026-05-06	35.1700	35.9000	32.5200	33.2900	-8.115%	1,428,456	+40.763%
2026-05-05	36.1600	37.1200	36.1250	36.2300	+0.975%	688,145	+29.340%
2026-05-04	37.0900	37.3000	35.6700	35.8800	-4.167%	598,223	+30.602%
2026-05-01	36.7700	37.5800	36.3250	37.4400	+2.463%	629,541	+25.160%
2026-04-30	36.2100	36.7900	36.0100	36.5400	+0.357%	558,678	+28.243%
2026-04-29	37.6900	37.9350	35.7350	36.4100	-3.906%	580,385	+28.701%
2026-04-28	37.8400	37.9700	37.0100	37.8900	+0.637%	425,152	+23.674%
2026-04-27	37.7100	37.9900	37.4000	37.6500	-0.133%	689,027	+24.462%
2026-04-24	37.1700	37.7300	36.8401	37.7000	+1.317%	340,579	+24.297%
2026-04-23	37.3200	37.8700	36.6200	37.2100	0.000%	396,274	+25.934%
2026-04-22	37.5600	37.7800	36.9300	37.2100	-0.241%	343,051	+25.934%
2026-04-21	37.9200	38.6500	37.1400	37.3000	-1.453%	470,182	+25.630%
2026-04-20	37.7700	38.3300	37.6000	37.8500	-0.237%	526,075	+23.804%
2026-04-17	36.5300	38.2800	36.1450	37.9400	+6.156%	808,607	+23.511%
2026-04-16	35.9700	36.5400	35.5600	35.7400	-0.473%	488,768	+31.114%
2026-04-15	36.1300	36.3550	35.7100	35.9100	-0.965%	530,565	+30.493%
2026-04-14	35.1600	36.6100	34.9550	36.2600	+2.953%	556,314	+29.233%
2026-04-13	34.7700	35.2400	34.2800	35.2200	+0.859%	481,034	+33.049%
2026-04-10	34.9700	35.1100	34.5550	34.9200	+0.086%	406,693	+34.192%
2026-04-09	34.1600	35.3700	34.1600	34.8900	+0.838%	523,495	+34.308%
2026-04-08	33.8000	35.1300	33.7500	34.6000	+7.054%	1,289,702	+35.434%
2026-04-07	31.8500	32.4600	31.7400	32.3200	+0.654%	676,671	+44.988%
2026-04-06	32.0200	32.7290	31.4100	32.1100	-1.109%	666,551	+45.936%
2026-04-02	33.3100	33.4700	32.1600	32.4700	-2.843%	814,347	+44.318%
2026-04-01	33.7500	33.9000	33.2900	33.4200	+0.090%	687,574	+40.215%
2026-03-31	33.2100	33.9100	32.5900	33.3900	+1.768%	824,341	+40.341%
2026-03-30	34.7400	34.7999	32.7800	32.8100	-4.567%	690,157	+42.822%
2026-03-27	34.8400	35.1800	34.3450	34.3800	-2.357%	607,819	+36.300%
2026-03-26	36.2000	36.6200	35.1800	35.2100	-4.399%	834,160	+33.087%
2026-03-25	36.8700	37.0000	35.9200	36.8300	+0.987%	647,926	+27.233%
2026-03-24	36.2800	36.8500	35.4800	36.4700	-0.491%	756,988	+28.489%
2026-03-23	34.8300	36.9800	34.7350	36.6500	+7.826%	1,106,610	+27.858%
2026-03-20	34.5900	34.6600	33.7200	33.9900	-1.507%	1,996,194	+37.864%
2026-03-19	35.0000	35.1800	34.2150	34.5100	-2.293%	943,058	+35.787%
2026-03-18	36.8400	37.0500	35.2800	35.3200	-4.926%	1,024,009	+32.673%
2026-03-17	39.8000	39.9400	37.1000	37.1500	-5.973%	1,183,274	+26.137%
2026-03-16	40.8700	40.9250	39.4800	39.5100	-2.444%	930,901	+18.603%
2026-03-13	40.8800	41.3600	39.5700	40.5000	+0.099%	1,481,672	+15.704%
2026-03-12	40.1900	40.8500	40.0100	40.4600	-0.906%	1,004,369	+15.818%
2026-03-11	40.1200	40.9100	39.8500	40.8300	+0.989%	630,299	+14.769%
2026-03-10	41.1700	41.5250	40.3700	40.4300	-2.272%	830,195	+15.904%
2026-03-09	40.8000	41.6100	39.8000	41.3700	-0.169%	1,369,290	+13.270%
2026-03-06	41.7700	42.1150	40.6300	41.4400	-2.609%	1,250,136	+13.079%
2026-03-05	42.8500	43.3350	42.0500	42.5500	-1.732%	630,087	+10.129%
2026-03-04	43.7800	43.7800	42.9450	43.3000	-0.847%	908,358	+8.222%
2026-03-03	43.6700	44.0800	43.2700	43.6700	-2.370%	860,154	+7.305%
2026-03-02	43.9800	44.8200	43.6600	44.7300	-0.512%	1,074,990	+4.762%
2026-02-27	45.3800	46.0200	43.9000	44.9600	-1.295%	921,334	+4.226%
2026-02-26	46.2200	47.7800	45.1900	45.5500	-1.172%	1,170,478	+2.876%
2026-02-25	46.7400	47.3400	43.9000	46.0900	-5.106%	1,521,381	+1.671%
2026-02-24	49.2000	49.7000	48.2100	48.5700	-0.958%	791,632	-3.521%
2026-02-23	49.6700	49.6700	48.3900	49.0400	-1.723%	463,161	-4.445%
2026-02-20	50.2400	50.8700	49.6800	49.9000	-0.479%	570,509	-6.092%
2026-02-19	49.9200	50.3600	49.4419	50.1400	0.000%	523,592	-6.542%
2026-02-18	50.1200	50.7000	49.7715	50.1400	+0.240%	427,629	-6.542%
2026-02-17	50.3100	50.7250	49.8350	50.0200	-0.020%	614,041	-6.317%
2026-02-13	49.6100	50.6650	49.4614	50.0300	+0.684%	713,029	-6.336%
2026-02-12	51.8500	52.2400	49.6300	49.6900	-3.925%	855,119	-5.695%
2026-02-11	51.8700	52.3500	51.6400	51.7200	-0.270%	459,411	-9.397%
2026-02-10	52.2200	52.5900	51.6200	51.8600	+0.135%	426,359	-9.641%
2026-02-09	52.2000	52.6200	51.5100	51.7900	-1.446%	460,818	-9.519%
2026-02-06	51.5400	52.7900	51.5400	52.5500	+2.277%	483,295	-10.828%
2026-02-05	50.5400	51.8250	50.2500	51.3800	+2.147%	591,710	-8.797%
2026-02-04	49.3700	50.5099	49.3700	50.3000	+2.926%	452,698	-6.839%
2026-02-03	48.3200	49.6600	48.2550	48.8700	+0.349%	387,350	-4.113%
2026-02-02	47.8400	48.7650	47.5812	48.7000	+1.904%	569,517	-3.778%
2026-01-30	47.2100	48.0000	47.0550	47.7900	+0.993%	491,571	-1.946%
2026-01-29	47.6100	47.7200	46.9500	47.3200	-0.021%	422,860	-0.972%
2026-01-28	47.4400	47.7950	46.9200	47.3300	-0.190%	621,623	-0.993%
2026-01-27	47.4100	47.6000	47.0501	47.4200	-0.252%	359,450	-1.181%
2026-01-26	47.6000	47.8700	46.9300	47.5400	-0.084%	370,461	-1.430%
2026-01-23	47.7100	48.0100	47.3100	47.5800	-0.627%	467,391	-1.513%
2026-01-22	47.8800	48.3599	47.6600	47.8800	+0.736%	535,382	-2.130%
2026-01-21	46.9300	47.8900	46.9300	47.5300	+2.193%	410,886	-1.410%
2026-01-20	46.7300	46.8714	46.3534	46.5100	-1.441%	592,090	+0.753%
2026-01-16	46.2200	47.2300	45.8800	47.1900	+2.320%	557,026	-0.699%
2026-01-15	45.3100	46.4900	45.1700	46.1200	+1.765%	618,496	+1.605%
2026-01-14	45.0100	45.4650	44.6835	45.3200	+1.003%	378,163	+3.398%
2026-01-13	44.8800	45.3200	44.6401	44.8700	+0.067%	644,683	+4.435%
2026-01-12	44.0000	44.9700	43.8600	44.8400	+1.037%	453,542	+4.505%
2026-01-09	43.8300	44.4400	43.6400	44.3800	+1.672%	281,375	+5.588%
2026-01-08	42.6600	43.9450	42.6600	43.6500	+1.630%	384,317	+7.354%
2026-01-07	43.5200	43.7400	42.5875	42.9500	-0.923%	614,359	+9.104%
2026-01-06	42.3700	43.4000	42.2100	43.3500	+1.427%	572,486	+8.097%
2026-01-05	42.3300	43.4950	42.0800	42.7400	+0.376%	550,377	+9.640%
2026-01-02	41.8600	42.6700	41.5300	42.5800	+1.284%	556,515	+10.052%
2025-12-31	42.3500	42.6300	42.0000	42.0400	-0.943%	360,370	+11.465%
2025-12-30	42.6500	42.8500	42.3100	42.4400	-0.702%	405,924	+10.415%
2025-12-29	42.4500	42.7400	42.0300	42.7400	+0.969%	351,428	+9.640%
2025-12-26	42.3000	42.7800	42.0700	42.3300	0.000%	320,044	+10.702%
2025-12-24	42.1500	42.4900	42.0550	42.3300	+0.284%	177,702	+10.702%
2025-12-23	42.0100	42.6020	42.0100	42.2100	-0.706%	758,089	+11.016%
2025-12-22	42.0700	42.8100	41.9700	42.5100	+0.974%	839,107	+10.233%
2025-12-19	42.7800	43.2100	41.7200	42.1000	-2.093%	2,378,701	+11.306%
2025-12-18	43.4600	43.7400	42.7300	43.0000	+1.224%	1,636,737	+8.977%
2025-12-17	41.0500	42.5700	41.0500	42.4800	+3.484%	1,036,395	+10.311%
2025-12-16	41.5100	41.8700	41.0000	41.0500	-1.203%	1,176,207	+14.153%
2025-12-15	41.8700	42.0100	41.3500	41.5500	-0.216%	1,476,044	+12.780%
2025-12-12	42.5600	42.5700	41.3700	41.6400	-1.374%	853,841	+12.536%
2025-12-11	42.8000	44.4200	41.9100	42.2200	-0.752%	1,536,363	+10.990%
2025-12-10	40.2200	43.0500	40.1300	42.5400	+4.470%	1,264,920	+10.155%
2025-12-09	40.6300	41.4200	40.4050	40.7200	-0.025%	5,238,164	+15.079%
2025-12-08	41.1700	41.9100	40.5200	40.7300	-0.464%	1,412,164	+15.050%
2025-12-05	41.0600	41.4350	40.6550	40.9200	-0.631%	558,190	+14.516%
2025-12-04	41.6900	41.9200	40.5300	41.1800	-1.742%	723,117	+13.793%
2025-12-03	42.0000	42.5200	41.6700	41.9100	+0.048%	584,201	+11.811%
2025-12-02	42.0300	42.2900	41.5050	41.8900	+0.167%	603,976	+11.864%
2025-12-01	40.9600	42.1800	40.9600	41.8200	+0.723%	851,210	+12.052%
2025-11-28	41.1200	41.5400	40.9850	41.5200	+0.948%	207,814	+12.861%
2025-11-26	40.9600	41.5600	40.9600	41.1300	-0.363%	501,479	+13.931%
2025-11-25	40.4100	41.4300	40.2900	41.2800	+2.254%	558,434	+13.517%
2025-11-24	40.6300	40.8450	39.9700	40.3700	-1.320%	731,098	+16.076%
2025-11-21	39.5800	41.2000	39.4850	40.9100	+3.991%	1,147,442	+14.544%
2025-11-20	39.4200	39.8600	38.8100	39.3400	+0.255%	484,589	+19.115%
2025-11-19	39.0000	39.3300	38.6400	39.2400	+0.384%	516,569	+19.419%
2025-11-18	38.2300	39.3900	38.2300	39.0900	+2.143%	686,628	+19.877%
2025-11-17	38.9500	39.2800	38.0350	38.2700	-2.372%	495,587	+22.446%
2025-11-14	39.0400	39.2800	38.4400	39.2000	+0.410%	521,820	+19.541%
2025-11-13	39.3100	39.7800	38.8928	39.0400	-1.538%	812,904	+20.031%
2025-11-12	39.4800	39.9600	39.3650	39.6500	+0.380%	593,076	+18.184%
2025-11-11	39.5800	39.7250	39.1400	39.5000	+0.228%	584,827	+18.633%
2025-11-10	39.5200	39.9500	39.1800	39.4100	-0.127%	672,465	+18.904%
2025-11-07	39.6800	40.1900	38.9925	39.4600	-0.804%	590,249	+18.753%
2025-11-06	40.2300	40.5400	39.3400	39.7800	-0.996%	494,519	+17.798%
2025-11-05	40.2100	40.4973	39.2400	40.1800	-0.099%	508,463	+16.625%
2025-11-04	40.2100	40.5550	39.7200	40.2200	0.000%	595,224	+16.509%
2025-11-03	40.5700	40.8950	39.6600	40.2200	-1.711%	1,129,199	+16.509%
2025-10-31	41.2100	41.2100	40.5550	40.9200	-1.136%	640,375	+14.516%
2025-10-30	41.2500	41.8350	40.8759	41.3900	-0.024%	831,901	+13.216%
2025-10-29	44.2400	44.4750	40.9700	41.4000	-7.383%	799,431	+13.188%
2025-10-28	46.4600	46.4600	43.7750	44.7000	-0.556%	860,405	+4.832%
2025-10-27	45.3400	45.6450	44.8600	44.9500	-0.663%	878,843	+4.249%
2025-10-24	45.1700	45.3600	44.9000	45.2500	+1.027%	397,698	+3.558%
2025-10-23	44.5100	44.9700	44.2500	44.7900	+1.060%	488,443	+4.622%
2025-10-22	44.4400	45.0000	44.2250	44.3200	-0.158%	440,760	+5.731%
2025-10-21	44.5000	45.1200	44.3700	44.3900	-0.515%	301,985	+5.564%
2025-10-20	44.2200	44.8500	44.1650	44.6200	+1.317%	486,815	+5.020%
2025-10-17	43.9300	44.4900	43.7200	44.0400	-0.091%	273,125	+6.403%
2025-10-16	44.1200	44.3800	43.6350	44.0800	-0.271%	479,548	+6.307%
2025-10-15	44.5900	45.2500	44.0700	44.2000	-0.696%	436,681	+6.018%
2025-10-14	43.5000	45.0850	43.4800	44.5100	+1.807%	561,780	+5.280%
2025-10-13	43.1500	43.7900	42.9600	43.7200	+1.439%	351,299	+7.182%
2025-10-10	44.5400	44.5400	43.0000	43.1000	-2.687%	338,611	+8.724%
2025-10-09	45.3800	45.3800	44.2000	44.2900	-2.574%	382,101	+5.803%
2025-10-08	46.0900	46.0900	45.3300	45.4600	-0.721%	360,570	+3.080%
2025-10-07	46.5600	46.9000	45.6100	45.7900	-1.654%	517,359	+2.337%
2025-10-06	46.7700	47.0457	46.1850	46.5600	-0.810%	449,686	+0.644%
2025-10-03	47.1900	47.7200	46.8900	46.9400	-0.403%	413,071	-0.170%
2025-10-02	46.4000	47.1750	46.3650	47.1300	+1.224%	651,633	-0.573%
2025-10-01	46.6400	46.9000	45.3900	46.5600	-0.619%	667,862	+0.644%
2025-09-30	46.4300	47.0400	46.2850	46.8500	+0.753%	716,191	+0.021%
2025-09-29	46.3500	46.5400	45.7200	46.5000	+0.868%	1,005,763	+0.774%
2025-09-26	44.8100	46.1300	44.5550	46.1000	+2.810%	931,056	+1.649%
2025-09-25	44.5100	44.9700	44.1500	44.8400	+0.628%	727,772	+4.505%
2025-09-24	45.5900	45.5900	43.8300	44.5600	-2.023%	927,639	+5.162%
2025-09-23	45.7000	46.1850	45.3500	45.4800	-0.154%	701,673	+3.034%
2025-09-22	45.4500	45.7400	45.1000	45.5500	+0.066%	607,277	+2.876%
2025-09-19	45.9900	46.2500	45.2150	45.5200	-0.741%	1,388,621	+2.944%
2025-09-18	45.1200	45.8899	44.8000	45.8600	+2.458%	703,760	+2.181%
2025-09-17	45.6900	46.0300	44.3100	44.7600	-1.540%	540,462	+4.692%
2025-09-16	45.5000	45.5500	44.8250	45.4600	+0.066%	572,246	+3.080%
2025-09-15	45.3600	45.9700	45.2000	45.4300	+0.420%	538,864	+3.148%
2025-09-12	45.7600	45.8500	45.1500	45.2400	-1.716%	643,778	+3.581%
2025-09-11	45.0600	46.0900	44.9400	46.0300	+2.631%	574,989	+1.803%
2025-09-10	45.4400	45.4400	44.6300	44.8500	-1.666%	917,415	+4.482%
2025-09-09	47.0800	47.2200	45.4900	45.6100	-3.143%	708,509	+2.741%
2025-09-08	46.7800	47.2300	46.0800	47.0900	+0.792%	714,632	-0.488%
2025-09-05	46.4600	47.0900	45.9200	46.7200	+1.060%	597,906	+0.300%
2025-09-04	45.8200	46.3000	45.4400	46.2300	+1.537%	852,347	+1.363%
2025-09-03	44.8300	45.5300	44.6700	45.5300	+1.268%	832,302	+2.921%
2025-09-02	44.2500	44.9800	44.1300	44.9600	+0.045%	695,149	+4.226%
2025-08-29	45.1400	45.4100	44.7000	44.9400	-0.178%	424,811	+4.272%
2025-08-28	45.1800	45.1800	44.3350	45.0200	+0.178%	565,970	+4.087%
2025-08-27	44.6300	44.9600	44.3500	44.9400	+0.469%	650,031	+4.272%
2025-08-26	44.2700	45.0850	44.2400	44.7300	+0.653%	829,774	+4.762%
2025-08-25	44.6500	45.0100	44.4000	44.4400	-1.002%	885,299	+5.446%
2025-08-22	43.5100	45.1250	43.3500	44.8900	+3.267%	1,005,391	+4.389%
2025-08-21	43.8300	44.0000	43.3700	43.4700	-1.227%	912,893	+7.798%
2025-08-20	44.3700	44.5100	43.8900	44.0100	-0.497%	803,084	+6.476%
2025-08-19	43.9700	44.4100	43.6700	44.2300	+1.398%	522,777	+5.946%
2025-08-18	43.9800	44.5000	43.4700	43.6200	-0.796%	561,530	+7.428%
2025-08-15	44.4500	44.4500	43.6700	43.9700	-0.678%	444,288	+6.573%
2025-08-14	44.5500	44.7400	43.9100	44.2700	-1.949%	636,942	+5.850%
2025-08-13	44.7500	45.3600	44.4200	45.1500	+1.210%	762,448	+3.787%
2025-08-12	43.6700	44.6900	43.3850	44.6100	+3.312%	914,070	+5.044%
2025-08-11	43.6700	43.8666	42.3900	43.1800	-0.392%	730,497	+8.522%
2025-08-08	43.9300	43.9300	42.8000	43.3500	-0.596%	1,007,059	+8.097%
2025-08-07	44.4400	44.4400	43.3200	43.6100	-0.502%	1,054,160	+7.452%
2025-08-06	44.5500	44.7599	43.2000	43.8300	-0.702%	1,162,297	+6.913%
2025-08-05	45.2900	45.5400	42.5300	44.1400	-2.690%	2,203,061	+6.162%
2025-08-04	40.4000	48.0350	40.0500	45.3600	-10.391%	3,686,315	+3.307%
2025-08-01	50.8600	51.5800	50.3801	50.6200	-1.594%	315,093	-7.428%
2025-07-31	51.1100	51.5000	50.8700	51.4400	-0.233%	255,383	-8.904%
2025-07-30	51.7400	52.1200	51.1800	51.5600	-0.521%	221,494	-9.116%
2025-07-29	52.7500	52.7500	50.9850	51.8300	-0.993%	333,347	-9.589%
2025-07-28	52.1400	52.7500	51.9400	52.3500	+0.057%	409,862	-10.487%
2025-07-25	52.1400	52.3200	51.4300	52.3200	+1.004%	211,277	-10.436%
2025-07-24	53.0000	53.2900	50.9250	51.8000	-1.333%	324,865	-9.537%
2025-07-23	51.7800	52.6000	51.2172	52.5000	+2.259%	321,405	-10.743%
2025-07-22	50.6900	51.7700	50.6900	51.3400	+1.262%	305,657	-8.726%
2025-07-21	51.1700	51.4700	50.4900	50.7000	-0.549%	162,062	-7.574%
2025-07-18	52.0200	52.0200	50.7700	50.9800	-1.354%	166,427	-8.082%
2025-07-17	50.7800	52.0200	50.7800	51.6800	+1.512%	229,159	-9.327%
2025-07-16	50.7100	51.1150	49.9900	50.9100	+0.812%	225,066	-7.955%
2025-07-15	52.0800	52.2100	50.4875	50.5000	-3.034%	237,993	-7.208%
2025-07-14	51.4800	52.0800	50.9766	52.0800	+0.813%	216,978	-10.023%
2025-07-11	52.1800	52.1800	51.4000	51.6600	-1.450%	163,090	-9.292%
2025-07-10	51.6600	52.9800	51.6600	52.4200	+1.041%	249,305	-10.607%
2025-07-09	51.3200	51.9400	51.0250	51.8800	+1.269%	276,693	-9.676%
2025-07-08	51.5000	51.8100	51.2300	51.2300	-0.098%	150,860	-8.530%
2025-07-07	51.7100	52.0450	50.8400	51.2800	-1.574%	231,158	-8.619%
2025-07-03	51.9000	52.2100	51.3800	52.1000	+0.754%	197,369	-10.058%
2025-07-02	51.0900	51.9250	50.8380	51.7100	+1.075%	224,547	-9.379%
2025-07-01	48.8400	51.6150	48.8300	51.1600	+4.026%	384,498	-8.405%
2025-06-30	49.7900	49.7900	48.8700	49.1800	-0.887%	312,052	-4.717%
2025-06-27	49.7100	50.1500	49.2550	49.6200	-0.181%	709,307	-5.562%
2025-06-26	48.5100	49.9900	48.0301	49.7100	+3.326%	359,066	-5.733%
2025-06-25	47.9800	48.7000	47.4458	48.1100	-0.021%	389,052	-2.598%
2025-06-24	47.9200	48.4000	47.7000	48.1200	+1.391%	176,403	-2.618%
2025-06-23	46.1600	47.5200	45.9200	47.4600	+2.284%	289,399	-1.264%
2025-06-20	47.1200	47.1900	46.0750	46.4000	-1.024%	850,184	+0.991%
2025-06-18	46.8200	47.5800	46.8200	46.8800	+0.150%	280,739	-0.043%
2025-06-17	46.7100	47.3500	46.7100	46.8100	-0.805%	296,799	+0.107%
2025-06-16	46.9500	47.2700	46.4500	47.1900	+1.768%	236,293	-0.699%
2025-06-13	47.0700	47.3200	46.2600	46.3700	-3.073%	243,229	+1.057%
2025-06-12	47.5800	47.9500	47.2800	47.8400	-0.125%	157,077	-2.048%
2025-06-11	48.4300	48.7300	47.8200	47.9000	-1.013%	293,774	-2.171%
2025-06-10	48.2900	48.7600	48.2350	48.3900	+0.939%	242,893	-3.162%
2025-06-09	47.0900	48.0850	46.6750	47.9400	+2.677%	308,554	-2.253%
2025-06-06	47.3200	47.3200	46.3300	46.6900	+0.172%	186,413	+0.364%
2025-06-05	46.8800	47.0000	46.3450	46.6100	-0.724%	175,398	+0.536%
2025-06-04	47.2600	47.3850	46.8350	46.9500	-0.656%	162,301	-0.192%
2025-06-03	46.2700	47.7450	46.0600	47.2600	+2.427%	359,260	-0.846%
2025-06-02	46.4300	46.6799	45.7300	46.1400	-0.838%	242,729	+1.560%
2025-05-30	46.7000	46.9550	46.4450	46.5300	-0.641%	291,398	+0.709%
2025-05-29	46.6700	46.9200	46.3800	46.8300	+0.775%	168,672	+0.064%
2025-05-28	47.2200	47.3200	46.3700	46.4700	-1.463%	171,200	+0.839%
2025-05-27	46.2500	47.2600	45.6000	47.1600	+3.580%	302,838	-0.636%
2025-05-23	45.4600	45.9250	45.3400	45.5300	-1.896%	193,639	+2.921%
2025-05-22	46.0000	46.5100	45.9200	46.4100	+0.694%	313,681	+0.970%
2025-05-21	46.4000	46.7700	45.9700	46.0900	-2.517%	312,336	+1.671%
2025-05-20	47.5300	47.5600	47.0400	47.2800	-1.005%	219,648	-0.888%
2025-05-19	47.3000	47.8300	47.1750	47.7600	-0.334%	233,850	-1.884%
2025-05-16	48.1400	48.2600	47.7600	47.9200	+0.356%	390,348	-2.212%
2025-05-15	47.3800	47.7900	47.3250	47.7500	+0.653%	221,036	-1.864%
2025-05-14	48.2900	48.6500	47.4200	47.4400	-2.707%	267,766	-1.223%
2025-05-13	49.4700	49.4700	48.6000	48.7600	-0.307%	253,858	-3.897%
2025-05-12	49.5200	50.7400	48.5000	48.9100	+2.839%	420,556	-4.191%
2025-05-09	46.3100	47.8400	45.9150	47.5600	+2.810%	674,977	-1.472%
2025-05-08	44.1600	47.1000	44.1500	46.2600	+5.568%	479,219	+1.297%
2025-05-07	43.6700	45.0600	42.5000	43.8200	+0.875%	819,718	+6.937%
2025-05-06	42.5800	43.4700	42.4700	43.4400	+0.625%	534,735	+7.873%
2025-05-05	43.2100	43.7500	43.0550	43.1700	-1.326%	254,311	+8.548%
2025-05-02	42.5000	43.8600	42.5000	43.7500	+3.698%	223,960	+7.109%
2025-05-01	42.5800	42.7800	42.1200	42.1900	-0.260%	200,747	+11.069%
2025-04-30	42.0800	42.4000	41.4600	42.3000	-0.330%	224,851	+10.780%
2025-04-29	41.8500	42.6400	41.8500	42.4400	+0.879%	204,453	+10.415%
2025-04-28	42.1900	42.5550	41.6450	42.0700	-0.284%	241,823	+11.386%
2025-04-25	42.0900	42.2000	41.6300	42.1900	-0.378%	151,346	+11.069%
2025-04-24	41.6000	42.4100	41.1550	42.3500	+2.196%	197,804	+10.649%
2025-04-23	42.2600	42.7500	41.2750	41.4400	+0.607%	193,136	+13.079%
2025-04-22	41.1200	41.2500	40.2800	41.1900	+1.679%	255,165	+13.765%
2025-04-21	40.8100	40.8700	40.0501	40.5100	-1.675%	226,993	+15.675%
2025-04-17	40.8800	41.7500	40.8620	41.2000	+0.611%	213,029	+13.738%
2025-04-16	41.5200	42.0906	40.6650	40.9500	-1.869%	216,948	+14.432%
2025-04-15	41.9100	43.2600	41.4400	41.7300	-0.879%	216,529	+12.293%
2025-04-14	42.6100	42.7150	41.4500	42.1000	+0.024%	271,737	+11.306%
2025-04-11	41.7300	42.5245	40.9400	42.0900	+0.622%	345,873	+11.333%
2025-04-10	42.2100	42.8900	40.9600	41.8300	-3.261%	320,751	+12.025%
2025-04-09	39.7600	43.7550	39.7600	43.2400	+7.402%	411,956	+8.372%
2025-04-08	42.3700	42.3700	40.0000	40.2600	-2.258%	462,940	+16.393%

document.getElementById("k0RzcJ").onerror = function(){this.style.display='none';}; .dark-mode .pLRJ7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pLRJ7R{ color: #333333; background-color: white; border: 2px solid #333333; }HNIHNI Corporationstock NYSE

HNI
HNI Corporation
stock NYSE