HNI Corp (HNI) Historical Stock Data
48.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNI is up 0.65% a day on average. There have been 18 days where HNI Corp closed green and 12 days where HNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 49.52 | 48.91 | ↓$0.61 (-1.23%) | 48.50 | 50.74 | 420.55K |
| 2025-05-09 | 46.31 | 47.56 | ↑$1.25 (2.70%) | 45.92 | 47.84 | 564.82K |
| 2025-05-08 | 44.16 | 46.26 | ↑$2.10 (4.76%) | 44.15 | 47.10 | 456.32K |
| 2025-05-07 | 43.67 | 43.82 | ↑$0.15 (0.34%) | 42.56 | 45.06 | 805.49K |
| 2025-05-06 | 42.58 | 43.44 | ↑$0.86 (2.02%) | 42.47 | 43.46 | 427.64K |
| 2025-05-05 | 43.21 | 43.17 | ↓$0.04 (-0.09%) | 43.06 | 43.75 | 254.31K |
| 2025-05-02 | 42.50 | 43.75 | ↑$1.25 (2.94%) | 42.50 | 43.86 | 223.96K |
| 2025-05-01 | 42.58 | 42.19 | ↓$0.39 (-0.92%) | 42.12 | 42.78 | 150.55K |
| 2025-04-30 | 42.08 | 42.30 | ↑$0.22 (0.52%) | 41.46 | 42.40 | 224.85K |
| 2025-04-29 | 41.85 | 42.44 | ↑$0.59 (1.41%) | 41.85 | 42.64 | 204.45K |
| 2025-04-28 | 42.19 | 42.07 | ↓$0.12 (-0.28%) | 41.65 | 42.56 | 241.82K |
| 2025-04-25 | 42.09 | 42.19 | ↑$0.10 (0.24%) | 41.63 | 42.19 | 151.34K |
| 2025-04-24 | 41.60 | 42.35 | ↑$0.75 (1.80%) | 41.16 | 42.41 | 197.80K |
| 2025-04-23 | 42.26 | 41.44 | ↓$0.82 (-1.94%) | 41.29 | 42.74 | 193.14K |
| 2025-04-22 | 41.12 | 41.19 | ↑$0.07 (0.17%) | 40.28 | 41.25 | 255.16K |
| 2025-04-21 | 40.81 | 40.51 | ↓$0.30 (-0.74%) | 40.05 | 40.87 | 226.99K |
| 2025-04-17 | 40.88 | 41.20 | ↑$0.32 (0.78%) | 40.86 | 41.75 | 213.03K |
| 2025-04-16 | 41.52 | 40.95 | ↓$0.57 (-1.37%) | 40.67 | 42.09 | 216.95K |
| 2025-04-15 | 41.91 | 41.73 | ↓$0.18 (-0.43%) | 41.44 | 43.26 | 216.53K |
| 2025-04-14 | 42.61 | 42.10 | ↓$0.51 (-1.20%) | 41.45 | 42.72 | 271.74K |
| 2025-04-11 | 41.73 | 42.09 | ↑$0.36 (0.86%) | 40.94 | 42.52 | 345.87K |
| 2025-04-10 | 42.21 | 41.83 | ↓$0.38 (-0.90%) | 40.96 | 42.89 | 320.75K |
| 2025-04-09 | 39.76 | 43.24 | ↑$3.48 (8.75%) | 39.76 | 43.76 | 411.96K |
| 2025-04-08 | 42.37 | 40.26 | ↓$2.11 (-4.98%) | 40.00 | 42.37 | 462.94K |
| 2025-04-07 | 40.98 | 41.19 | ↑$0.21 (0.51%) | 40.53 | 43.39 | 537.78K |
| 2025-04-04 | 41.16 | 42.22 | ↑$1.06 (2.58%) | 40.78 | 42.57 | 414.69K |
| 2025-04-03 | 43.54 | 42.73 | ↓$0.81 (-1.86%) | 42.29 | 43.70 | 312.62K |
| 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 |
Create an account or log in to view more rows.
$HNI Not another do nothing day
$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