HNI Corporation (HNI)
NYSE: HNI
· Real-Time Price · USD
46.95
-0.18 (-0.38%)
At close: Oct 03, 2025, 3:59 PM
47.27
0.68%
After-hours: Oct 03, 2025, 05:29 PM EDT
HNI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 47.19 | 47.72 | 46.89 | 46.94 | 46.94 | -0.40% | 400,927 |
| Oct 2, 2025 | 46.40 | 47.18 | 46.37 | 47.13 | 47.13 | 1.22% | 651,633 |
| Oct 1, 2025 | 46.64 | 46.90 | 45.39 | 46.56 | 46.56 | -0.62% | 667,900 |
| Sep 30, 2025 | 46.43 | 47.04 | 46.29 | 46.85 | 46.85 | 0.75% | 716,200 |
| Sep 29, 2025 | 46.35 | 46.54 | 45.72 | 46.50 | 46.50 | 0.87% | 1,005,800 |
| Sep 26, 2025 | 44.81 | 46.13 | 44.56 | 46.10 | 46.10 | 2.81% | 931,100 |
| Sep 25, 2025 | 44.51 | 44.97 | 44.15 | 44.84 | 44.84 | 0.63% | 727,800 |
| Sep 24, 2025 | 45.59 | 45.59 | 43.83 | 44.56 | 44.56 | -2.02% | 927,639 |
| Sep 23, 2025 | 45.70 | 46.19 | 45.35 | 45.48 | 45.48 | -0.15% | 701,700 |
| Sep 22, 2025 | 45.45 | 45.74 | 45.10 | 45.55 | 45.55 | 0.07% | 607,300 |
| Sep 19, 2025 | 45.99 | 46.25 | 45.22 | 45.52 | 45.52 | -0.74% | 1,388,621 |
| Sep 18, 2025 | 45.12 | 45.89 | 44.80 | 45.86 | 45.86 | 2.46% | 703,800 |
| Sep 17, 2025 | 45.69 | 46.03 | 44.31 | 44.76 | 44.76 | -1.54% | 540,500 |
| Sep 16, 2025 | 45.50 | 45.55 | 44.83 | 45.46 | 45.46 | 0.07% | 572,246 |
| Sep 15, 2025 | 45.36 | 45.97 | 45.20 | 45.43 | 45.43 | 0.42% | 538,900 |
| Sep 12, 2025 | 45.76 | 45.85 | 45.15 | 45.24 | 45.24 | -1.72% | 643,800 |
| Sep 11, 2025 | 45.06 | 46.09 | 44.94 | 46.03 | 46.03 | 2.63% | 575,000 |
| Sep 10, 2025 | 45.44 | 45.44 | 44.63 | 44.85 | 44.85 | -1.67% | 917,415 |
| Sep 9, 2025 | 47.08 | 47.22 | 45.49 | 45.61 | 45.61 | -3.14% | 708,509 |
| Sep 8, 2025 | 46.78 | 47.23 | 46.08 | 47.09 | 47.09 | 0.79% | 714,632 |
Page 1 of 136