HNI Corporation Common Stock (HNI)
31.19
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 8:37 AM EDT
Historical Prices For HNI Corporation Common Stock (HNI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 31.46 | 30.76 | 31.19 | 697,927 | 31.19 |
| 5/28/2026 | 31.26 | 31.85 | 31.07 | 31.76 | 396,108 | 31.41 |
| 5/27/2026 | 31.59 | 32.08 | 31.26 | 31.61 | 569,908 | 31.26 |
| 5/26/2026 | 30.87 | 31.55 | 30.84 | 31.36 | 657,927 | 31.01 |
| 5/22/2026 | 30.94 | 31.21 | 30.44 | 30.70 | 470,368 | 30.36 |
| 5/21/2026 | 29.91 | 31.09 | 29.40 | 30.87 | 600,578 | 30.53 |
| 5/20/2026 | 29.28 | 30.50 | 28.93 | 30.44 | 715,870 | 30.10 |
| 5/19/2026 | 30.39 | 30.49 | 29.23 | 29.25 | 573,958 | 28.93 |
| 5/18/2026 | 30.06 | 30.75 | 29.90 | 30.16 | 712,353 | 29.83 |
| 5/15/2026 | 31.58 | 31.83 | 29.89 | 29.90 | 739,900 | 29.57 |
| 5/14/2026 | 31.61 | 32.16 | 31.34 | 31.58 | 778,646 | 31.23 |
| 5/13/2026 | 31.81 | 31.80 | 30.48 | 31.06 | 959,444 | 30.72 |
| 5/12/2026 | 32.44 | 32.50 | 31.38 | 31.65 | 886,905 | 31.30 |
| 5/11/2026 | 33.50 | 33.54 | 31.96 | 32.44 | 724,271 | 32.08 |
| 5/08/2026 | 34.81 | 34.94 | 33.59 | 33.61 | 1,303,130 | 33.24 |
| 5/07/2026 | 33.58 | 35.68 | 33.50 | 34.70 | 1,348,319 | 34.32 |
| 5/06/2026 | 35.17 | 35.90 | 32.52 | 33.29 | 1,428,457 | 32.92 |
| 5/05/2026 | 36.16 | 37.12 | 36.13 | 36.23 | 688,145 | 35.83 |
| 5/04/2026 | 37.09 | 37.30 | 35.67 | 35.88 | 598,223 | 35.48 |
| 5/01/2026 | 36.77 | 37.58 | 36.33 | 37.44 | 629,542 | 37.03 |
| 4/30/2026 | 36.21 | 36.79 | 36.01 | 36.54 | 558,678 | 36.14 |
| 4/29/2026 | 37.69 | 37.94 | 35.73 | 36.41 | 580,385 | 36.01 |
| 4/28/2026 | 37.84 | 37.97 | 37.01 | 37.89 | 425,152 | 37.47 |
| 4/27/2026 | 37.71 | 37.99 | 37.40 | 37.65 | 689,027 | 37.24 |
| 4/24/2026 | 37.17 | 37.73 | 36.84 | 37.70 | 340,581 | 37.28 |
| 4/23/2026 | 37.32 | 37.87 | 36.62 | 37.21 | 396,274 | 36.80 |
| 4/22/2026 | 37.56 | 37.78 | 36.93 | 37.21 | 343,051 | 36.80 |
| 4/21/2026 | 37.92 | 38.65 | 37.14 | 37.30 | 470,251 | 36.89 |
| 4/20/2026 | 37.77 | 38.33 | 37.60 | 37.85 | 526,503 | 37.43 |
| 4/17/2026 | 36.53 | 38.28 | 36.15 | 37.94 | 808,610 | 37.52 |
| 4/16/2026 | 35.97 | 36.54 | 35.56 | 35.74 | 488,768 | 35.35 |
| 4/15/2026 | 36.13 | 36.35 | 35.71 | 35.91 | 530,565 | 35.51 |
| 4/14/2026 | 35.16 | 36.61 | 34.95 | 36.26 | 556,314 | 35.86 |
| 4/13/2026 | 34.77 | 35.24 | 34.28 | 35.22 | 481,035 | 34.83 |
| 4/10/2026 | 34.97 | 35.11 | 34.55 | 34.92 | 406,693 | 34.54 |
| 4/09/2026 | 34.16 | 35.37 | 34.16 | 34.89 | 523,499 | 34.51 |
| 4/08/2026 | 33.80 | 35.13 | 33.75 | 34.60 | 1,289,705 | 34.22 |
| 4/07/2026 | 31.85 | 32.46 | 31.74 | 32.32 | 676,671 | 31.96 |
| 4/06/2026 | 32.02 | 32.73 | 31.41 | 32.11 | 666,554 | 31.76 |
| 4/02/2026 | 33.31 | 33.47 | 32.16 | 32.47 | 814,347 | 32.11 |
| 4/01/2026 | 33.75 | 33.90 | 33.29 | 33.42 | 687,574 | 33.05 |
| 3/31/2026 | 33.21 | 33.91 | 32.59 | 33.39 | 824,341 | 33.02 |
| 3/30/2026 | 34.74 | 34.80 | 32.78 | 32.81 | 690,157 | 32.45 |
| 3/27/2026 | 34.84 | 35.18 | 34.34 | 34.38 | 607,819 | 34.00 |
| 3/26/2026 | 36.20 | 36.62 | 35.18 | 35.21 | 834,160 | 34.82 |
| 3/25/2026 | 36.87 | 37.00 | 35.92 | 36.83 | 647,926 | 36.42 |
| 3/24/2026 | 36.28 | 36.85 | 35.48 | 36.47 | 756,988 | 36.07 |
| 3/23/2026 | 34.83 | 36.98 | 34.73 | 36.65 | 1,106,612 | 36.25 |
| 3/20/2026 | 34.59 | 34.66 | 33.72 | 33.99 | 1,996,194 | 33.62 |
| 3/19/2026 | 35.00 | 35.18 | 34.22 | 34.51 | 943,058 | 34.13 |
| 3/18/2026 | 36.84 | 37.05 | 35.28 | 35.32 | 1,024,009 | 34.93 |
| 3/17/2026 | 39.80 | 39.94 | 37.10 | 37.15 | 1,183,274 | 36.74 |
| 3/16/2026 | 40.87 | 40.92 | 39.48 | 39.51 | 930,901 | 39.07 |
| 3/13/2026 | 40.88 | 41.36 | 39.57 | 40.50 | 1,481,672 | 40.05 |
| 3/12/2026 | 40.19 | 40.85 | 40.01 | 40.46 | 1,004,369 | 40.01 |
| 3/11/2026 | 40.12 | 40.91 | 39.85 | 40.83 | 630,299 | 40.38 |
| 3/10/2026 | 41.17 | 41.52 | 40.37 | 40.43 | 830,195 | 39.98 |
| 3/09/2026 | 40.80 | 41.61 | 39.80 | 41.37 | 1,369,290 | 40.91 |
| 3/06/2026 | 41.77 | 42.12 | 40.63 | 41.44 | 1,250,136 | 40.98 |
| 3/05/2026 | 42.85 | 43.34 | 42.05 | 42.55 | 630,087 | 42.08 |
| 3/04/2026 | 43.78 | 43.78 | 42.95 | 43.30 | 908,358 | 42.82 |
| 3/03/2026 | 43.67 | 44.08 | 43.27 | 43.67 | 860,154 | 43.19 |
| 3/02/2026 | 43.98 | 44.82 | 43.66 | 44.73 | 1,074,990 | 44.24 |