HNI Corp (HNI) Historical Stock Data
55.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNI is up 0.08% a day on average. There have been 17 days where HNI Corp closed green and 13 days where HNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.53 | 55.29 | ↑$0.76 (1.39%) | 54.22 | 55.36 | 198.34K |
| 2024-11-19 | 54.17 | 54.78 | ↑$0.61 (1.13%) | 54.08 | 55.06 | 210.33K |
| 2024-11-18 | 54.49 | 54.77 | ↑$0.28 (0.51%) | 54.42 | 55.42 | 214.04K |
| 2024-11-15 | 55.47 | 54.88 | ↓$0.59 (-1.06%) | 54.85 | 55.77 | 294.79K |
| 2024-11-14 | 55.75 | 55.22 | ↓$0.53 (-0.95%) | 54.29 | 55.96 | 420.38K |
| 2024-11-13 | 56.90 | 55.40 | ↓$1.50 (-2.64%) | 55.32 | 57.14 | 310.97K |
| 2024-11-12 | 56.37 | 56.51 | ↑$0.14 (0.25%) | 56.35 | 57.59 | 477.82K |
| 2024-11-11 | 55.55 | 56.60 | ↑$1.05 (1.89%) | 55.34 | 56.77 | 354.66K |
| 2024-11-08 | 54.90 | 54.84 | ↓$0.06 (-0.11%) | 54.70 | 55.74 | 357.54K |
| 2024-11-07 | 54.48 | 54.80 | ↑$0.32 (0.59%) | 54.14 | 55.02 | 297.98K |
| 2024-11-06 | 53.92 | 54.47 | ↑$0.55 (1.02%) | 53.75 | 55.00 | 509.16K |
| 2024-11-05 | 50.87 | 51.39 | ↑$0.52 (1.02%) | 50.87 | 51.97 | 368.63K |
| 2024-11-04 | 49.50 | 51.08 | ↑$1.58 (3.19%) | 49.45 | 51.59 | 414.92K |
| 2024-11-01 | 49.63 | 49.72 | ↑$0.09 (0.18%) | 49.53 | 50.58 | 410.39K |
| 2024-10-31 | 49.14 | 49.28 | ↑$0.14 (0.28%) | 48.95 | 49.95 | 381.81K |
| 2024-10-30 | 50.13 | 49.63 | ↓$0.50 (-1.00%) | 49.31 | 50.68 | 384.78K |
| 2024-10-29 | 50.27 | 50.18 | ↓$0.09 (-0.18%) | 48.04 | 50.27 | 659.79K |
| 2024-10-28 | 52.14 | 51.83 | ↓$0.31 (-0.59%) | 51.81 | 52.82 | 369.74K |
| 2024-10-25 | 52.79 | 51.66 | ↓$1.13 (-2.14%) | 51.58 | 52.88 | 226.42K |
| 2024-10-24 | 52.35 | 52.60 | ↑$0.25 (0.48%) | 51.65 | 52.66 | 207.34K |
| 2024-10-23 | 52.43 | 52.05 | ↓$0.38 (-0.72%) | 51.67 | 52.69 | 169.95K |
| 2024-10-22 | 53.14 | 52.82 | ↓$0.32 (-0.60%) | 52.45 | 53.14 | 186.03K |
| 2024-10-21 | 54.65 | 53.30 | ↓$1.35 (-2.47%) | 53.23 | 55.04 | 158.40K |
| 2024-10-18 | 55.53 | 54.64 | ↓$0.89 (-1.60%) | 54.61 | 55.53 | 212.72K |
| 2024-10-17 | 55.30 | 55.54 | ↑$0.24 (0.43%) | 54.71 | 55.59 | 193.66K |
| 2024-10-16 | 54.53 | 54.97 | ↑$0.44 (0.81%) | 54.33 | 55.12 | 201.38K |
| 2024-10-15 | 53.31 | 54.01 | ↑$0.70 (1.31%) | 53.31 | 54.89 | 284.66K |
| 2024-10-14 | 52.87 | 53.55 | ↑$0.68 (1.29%) | 52.87 | 53.85 | 149.54K |
| 2024-10-11 | 52.24 | 53.05 | ↑$0.81 (1.55%) | 52.24 | 53.24 | 210.95K |
| 2024-10-10 | 52.59 | 52.14 | ↓$0.45 (-0.86%) | 51.83 | 52.78 | 231.14K |
Create an account or log in to view more rows.
$HNI Is it Monday yet
$HNI oversold
$HNI is being added
$HNI buy buy buy!!
$HNI buy and hold and get rewarded
$HNI Rug pull soon?
$HNI volume is almost nonexistent
$HNI just waiting to short this bad boy.
$HNI Bears get cremated today
$HNI check out the one month chart.
Perfect bull flag.