Skip to main content

HNI Corporation Common Stock (NY:HNI)

44.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 45.14 45.41 44.70 44.94 424,811 -0.08(-0.18%)
Aug 28, 2025 45.18 45.18 44.34 45.02 565,970 +0.08(+0.18%)
Aug 27, 2025 44.63 44.96 44.35 44.94 650,031 +0.21(+0.47%)
Aug 26, 2025 44.27 45.09 44.24 44.73 829,774 +0.29(+0.65%)
Aug 25, 2025 44.65 45.01 44.40 44.44 885,035 -0.45(-1.00%)
Aug 22, 2025 43.51 45.12 43.35 44.89 1,005,391 +1.76(+4.08%)
Aug 21, 2025 43.49 43.66 43.03 43.13 920,083 -0.54(-1.23%)
Aug 20, 2025 44.02 44.16 43.55 43.67 809,414 -0.22(-0.50%)
Aug 19, 2025 43.63 44.06 43.33 43.88 526,898 +0.61(+1.40%)
Aug 18, 2025 43.64 44.15 43.13 43.28 565,956 -0.35(-0.80%)
Aug 15, 2025 44.10 44.10 43.33 43.63 447,790 -0.30(-0.68%)
Aug 14, 2025 44.20 44.39 43.57 43.92 641,963 -0.87(-1.95%)
Aug 13, 2025 44.40 45.01 44.07 44.80 768,459 +0.54(+1.21%)
Aug 12, 2025 43.33 44.34 43.05 44.26 921,275 +1.42(+3.31%)
Aug 11, 2025 43.33 43.52 42.06 42.84 736,255 -0.17(-0.39%)
Aug 08, 2025 43.59 43.59 42.47 43.01 1,014,997 -0.26(-0.60%)
Aug 07, 2025 44.09 44.09 42.98 43.27 1,062,470 -0.22(-0.50%)
Aug 06, 2025 44.20 44.41 42.86 43.49 1,171,459 -0.31(-0.70%)
Aug 05, 2025 44.94 45.18 42.20 43.79 2,220,428 -1.21(-2.69%)
Aug 04, 2025 40.08 47.66 39.74 45.01 3,720,745 -5.22(-10.39%)
Aug 01, 2025 50.46 51.18 49.99 50.22 317,576 -0.81(-1.59%)
Jul 31, 2025 50.71 51.10 50.47 51.04 257,396 -0.12(-0.23%)
Jul 30, 2025 51.34 51.71 50.78 51.16 223,240 -0.27(-0.52%)
Jul 29, 2025 52.34 52.34 50.59 51.42 335,974 -0.52(-0.99%)
Jul 28, 2025 51.73 52.34 51.53 51.94 413,093 +0.03(+0.06%)
Jul 25, 2025 51.73 51.91 51.03 51.91 212,942 +0.52(+1.00%)
Jul 24, 2025 52.59 52.87 50.53 51.39 327,425 -0.69(-1.33%)
Jul 23, 2025 51.38 52.19 50.82 52.09 323,938 +1.15(+2.26%)
Jul 22, 2025 50.29 51.37 50.29 50.94 308,066 +0.63(+1.26%)
Jul 21, 2025 50.77 51.07 50.10 50.30 163,339 -0.28(-0.55%)
Jul 18, 2025 51.61 51.61 50.37 50.58 167,738 -0.69(-1.35%)
Jul 17, 2025 50.38 51.61 50.38 51.28 230,965 +0.76(+1.51%)
Jul 16, 2025 50.31 50.72 49.60 50.51 226,840 +0.41(+0.81%)
Jul 15, 2025 51.67 51.80 50.09 50.10 239,869 -1.57(-3.03%)
Jul 14, 2025 51.08 51.67 50.58 51.67 218,688 +0.42(+0.81%)
Jul 11, 2025 51.77 51.77 51.00 51.26 164,375 -0.75(-1.45%)
Jul 10, 2025 51.26 52.57 51.26 52.01 251,270 +0.54(+1.04%)
Jul 09, 2025 50.92 51.53 50.63 51.47 278,874 +0.64(+1.27%)
Jul 08, 2025 51.10 51.40 50.83 50.83 152,049 -0.05(-0.10%)
Jul 07, 2025 51.31 51.64 50.44 50.88 232,980 -0.81(-1.57%)
Jul 03, 2025 51.49 51.80 50.98 51.69 198,924 +0.39(+0.75%)
Jul 02, 2025 50.69 51.52 50.44 51.31 226,317 +0.55(+1.07%)
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 following
Privacy Policy and Terms Of Service.