HNI Corporation Common Stock (NY:HNI)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	36.16	37.12	36.12	36.23	688,145	+0.35(+0.98%)
May 04, 2026	37.09	37.30	35.67	35.88	598,223	-1.56(-4.17%)
May 01, 2026	36.77	37.58	36.33	37.44	629,542	+0.90(+2.46%)
Apr 30, 2026	36.21	36.79	36.01	36.54	558,678	+0.13(+0.36%)
Apr 29, 2026	37.69	37.94	35.73	36.41	580,385	-1.48(-3.91%)
Apr 28, 2026	37.84	37.97	37.01	37.89	425,152	+0.24(+0.64%)
Apr 27, 2026	37.71	37.99	37.40	37.65	689,027	-0.05(-0.13%)
Apr 24, 2026	37.17	37.73	36.84	37.70	340,581	+0.49(+1.32%)
Apr 23, 2026	37.32	37.87	36.62	37.21	396,274	+0.00(+0.00%)
Apr 22, 2026	37.56	37.78	36.93	37.21	343,051	-0.09(-0.24%)
Apr 21, 2026	37.92	38.65	37.14	37.30	470,251	-0.55(-1.45%)
Apr 20, 2026	37.77	38.33	37.60	37.85	526,503	-0.09(-0.24%)
Apr 17, 2026	36.53	38.28	36.15	37.94	808,610	+2.20(+6.16%)
Apr 16, 2026	35.97	36.54	35.56	35.74	488,768	-0.17(-0.47%)
Apr 15, 2026	36.13	36.35	35.71	35.91	530,565	-0.35(-0.97%)
Apr 14, 2026	35.16	36.61	34.95	36.26	556,314	+1.04(+2.95%)
Apr 13, 2026	34.77	35.24	34.28	35.22	481,035	+0.30(+0.86%)
Apr 10, 2026	34.97	35.11	34.55	34.92	406,693	+0.03(+0.09%)
Apr 09, 2026	34.16	35.37	34.16	34.89	523,499	+0.29(+0.84%)
Apr 08, 2026	33.80	35.13	33.75	34.60	1,289,705	+2.28(+7.05%)
Apr 07, 2026	31.85	32.46	31.74	32.32	676,671	+0.21(+0.65%)
Apr 06, 2026	32.02	32.73	31.41	32.11	666,554	-0.36(-1.11%)
Apr 02, 2026	33.31	33.47	32.16	32.47	814,347	-0.95(-2.84%)
Apr 01, 2026	33.75	33.90	33.29	33.42	687,574	+0.03(+0.09%)
Mar 31, 2026	33.21	33.91	32.59	33.39	824,341	+0.58(+1.77%)
Mar 30, 2026	34.74	34.80	32.78	32.81	690,157	-1.57(-4.57%)
Mar 27, 2026	34.84	35.18	34.34	34.38	607,819	-0.83(-2.36%)
Mar 26, 2026	36.20	36.62	35.18	35.21	834,160	-1.62(-4.40%)
Mar 25, 2026	36.87	37.00	35.92	36.83	647,926	+0.36(+0.99%)
Mar 24, 2026	36.28	36.85	35.48	36.47	756,988	-0.18(-0.49%)
Mar 23, 2026	34.83	36.98	34.73	36.65	1,106,612	+2.66(+7.83%)
Mar 20, 2026	34.59	34.66	33.72	33.99	1,996,194	-0.52(-1.51%)
Mar 19, 2026	35.00	35.18	34.22	34.51	943,058	-0.81(-2.29%)
Mar 18, 2026	36.84	37.05	35.28	35.32	1,024,009	-1.83(-4.93%)
Mar 17, 2026	39.80	39.94	37.10	37.15	1,183,274	-2.36(-5.97%)
Mar 16, 2026	40.87	40.92	39.48	39.51	930,901	-0.99(-2.44%)
Mar 13, 2026	40.88	41.36	39.57	40.50	1,481,672	+0.04(+0.10%)
Mar 12, 2026	40.19	40.85	40.01	40.46	1,004,369	-0.37(-0.91%)
Mar 11, 2026	40.12	40.91	39.85	40.83	630,299	+0.40(+0.99%)
Mar 10, 2026	41.17	41.52	40.37	40.43	830,195	-0.94(-2.27%)
Mar 09, 2026	40.80	41.61	39.80	41.37	1,369,290	-0.07(-0.17%)
Mar 06, 2026	41.77	42.12	40.63	41.44	1,250,136	-1.11(-2.61%)
Mar 05, 2026	42.85	43.34	42.05	42.55	630,087	-0.75(-1.73%)
Mar 04, 2026	43.78	43.78	42.95	43.30	908,358	-0.37(-0.85%)
Mar 03, 2026	43.67	44.08	43.27	43.67	860,154	-1.06(-2.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.