HNI Corp (HNI) Historical Stock Data
45.43 ↑0.65 (1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNI is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 44.12 | 45.43 | ↑$1.31 (2.97%) | 44.12 | 45.44 | 252.20K |
| 2025-04-01 | 44.13 | 44.78 | ↑$0.65 (1.47%) | 43.72 | 44.96 | 243K |
| 2025-03-31 | 44.14 | 44.35 | ↑$0.21 (0.48%) | 43.80 | 44.68 | 257.61K |
| 2025-03-28 | 45.17 | 44.67 | ↓$0.50 (-1.11%) | 44.50 | 45.55 | 259.49K |
| 2025-03-27 | 44.50 | 45.48 | ↑$0.98 (2.20%) | 44.30 | 45.71 | 305.07K |
| 2025-03-26 | 44.28 | 44.23 | ↓$0.05 (-0.11%) | 43.96 | 44.77 | 270.83K |
| 2025-03-25 | 44.49 | 44.11 | ↓$0.38 (-0.85%) | 43.89 | 44.65 | 373.57K |
| 2025-03-24 | 44.04 | 44.64 | ↑$0.60 (1.36%) | 43.88 | 44.90 | 382.50K |
| 2025-03-21 | 43.22 | 43.36 | ↑$0.14 (0.32%) | 42.67 | 43.66 | 2.40M |
| 2025-03-20 | 43.40 | 43.74 | ↑$0.34 (0.78%) | 43.40 | 44.49 | 378.62K |
| 2025-03-19 | 43.52 | 43.86 | ↑$0.34 (0.78%) | 43.11 | 43.88 | 463.29K |
| 2025-03-18 | 43.58 | 43.46 | ↓$0.12 (-0.28%) | 43.10 | 44.00 | 318.93K |
| 2025-03-17 | 43.38 | 43.63 | ↑$0.25 (0.58%) | 43.01 | 43.87 | 396.65K |
| 2025-03-14 | 43.42 | 43.57 | ↑$0.15 (0.35%) | 43.17 | 43.75 | 326.30K |
| 2025-03-13 | 43.95 | 43.17 | ↓$0.78 (-1.77%) | 43.05 | 43.95 | 300.97K |
| 2025-03-12 | 44.10 | 44.00 | ↓$0.10 (-0.23%) | 43.17 | 44.42 | 342.32K |
| 2025-03-11 | 44.33 | 44.19 | ↓$0.14 (-0.32%) | 43.58 | 44.43 | 344.56K |
| 2025-03-10 | 44.55 | 44.31 | ↓$0.24 (-0.54%) | 44.18 | 45.29 | 320.91K |
| 2025-03-07 | 44.75 | 45.01 | ↑$0.26 (0.58%) | 44.53 | 45.47 | 472.19K |
| 2025-03-06 | 44.12 | 44.87 | ↑$0.75 (1.70%) | 44.12 | 45.32 | 494.61K |
| 2025-03-05 | 44.60 | 44.63 | ↑$0.03 (0.07%) | 44.29 | 45.45 | 499.43K |
| 2025-03-04 | 45.73 | 44.67 | ↓$1.06 (-2.32%) | 44.53 | 45.75 | 643.89K |
| 2025-03-03 | 46.65 | 46.30 | ↓$0.35 (-0.75%) | 46.11 | 47.21 | 414.64K |
| 2025-02-28 | 46.43 | 46.59 | ↑$0.16 (0.34%) | 46.16 | 47.13 | 509.17K |
| 2025-02-27 | 47.33 | 46.28 | ↓$1.05 (-2.22%) | 46.06 | 47.74 | 399.08K |
| 2025-02-26 | 47.36 | 47.54 | ↑$0.18 (0.38%) | 47.24 | 48.00 | 359.91K |
| 2025-02-25 | 46.24 | 47.55 | ↑$1.31 (2.83%) | 46.08 | 48.29 | 485.98K |
| 2025-02-24 | 46.68 | 46.08 | ↓$0.60 (-1.29%) | 46.02 | 46.81 | 433.42K |
| 2025-02-21 | 49.95 | 46.58 | ↓$3.37 (-6.75%) | 45.69 | 49.95 | 521.44K |
| 2025-02-20 | 48.00 | 49.15 | ↑$1.15 (2.40%) | 46.09 | 50.15 | 557.94K |
Create an account or log in to view more rows.
$HNI it's just a matter of time and patience...
$HNI If options never existed
what do you think this stock would be trading at?
$HNI news?
$HNI bull flag
breakout!
$HNI When in doubt
zoom out. ??
$HNI buy and hold and get rewarded
$HNI Is it Monday yet
$HNI oversold
$HNI is being added
$HNI buy buy buy!!