HNI Corp (HNI) Historical Stock Data
51.63 ↑0.70 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNI is down -0.31% a day on average. There have been 13 days where HNI Corp closed green and 17 days where HNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.30 | 51.63 | ↑$1.33 (2.64%) | 50.07 | 52.02 | 2.73M |
| 2024-12-19 | 51.86 | 50.93 | ↓$0.93 (-1.79%) | 50.53 | 52.35 | 570.13K |
| 2024-12-18 | 53.58 | 51.27 | ↓$2.31 (-4.31%) | 51.11 | 53.98 | 523.98K |
| 2024-12-17 | 53.77 | 53.23 | ↓$0.54 (-1.00%) | 52.94 | 54.05 | 393.31K |
| 2024-12-16 | 53.68 | 54.14 | ↑$0.46 (0.86%) | 53.61 | 54.84 | 351.34K |
| 2024-12-13 | 53.64 | 53.77 | ↑$0.13 (0.24%) | 53.53 | 54.38 | 338.06K |
| 2024-12-12 | 54.07 | 53.82 | ↓$0.25 (-0.46%) | 53.74 | 54.66 | 224.53K |
| 2024-12-11 | 55.91 | 54.45 | ↓$1.46 (-2.61%) | 54.40 | 56.32 | 413.52K |
| 2024-12-10 | 56.25 | 55.39 | ↓$0.86 (-1.53%) | 55.24 | 56.25 | 229.50K |
| 2024-12-09 | 56.43 | 56.37 | ↓$0.06 (-0.11%) | 56.19 | 56.74 | 232.22K |
| 2024-12-06 | 56.05 | 56.06 | ↑$0.01 (0.02%) | 55.48 | 56.47 | 226.76K |
| 2024-12-05 | 56.51 | 55.74 | ↓$0.77 (-1.36%) | 55.44 | 56.79 | 294.89K |
| 2024-12-04 | 56.91 | 56.68 | ↓$0.23 (-0.40%) | 55.83 | 57.21 | 224.86K |
| 2024-12-03 | 57.22 | 56.80 | ↓$0.42 (-0.73%) | 56.49 | 57.27 | 248.67K |
| 2024-12-02 | 56.57 | 57.29 | ↑$0.72 (1.27%) | 55.93 | 57.45 | 242.19K |
| 2024-11-29 | 56.90 | 56.65 | ↓$0.25 (-0.44%) | 56.17 | 57.23 | 166.51K |
| 2024-11-27 | 57.13 | 56.27 | ↓$0.86 (-1.51%) | 56.25 | 57.51 | 233.25K |
| 2024-11-26 | 57.43 | 56.89 | ↓$0.54 (-0.94%) | 56.35 | 57.52 | 226.07K |
| 2024-11-25 | 56.73 | 57.49 | ↑$0.76 (1.34%) | 56.73 | 58.42 | 421.57K |
| 2024-11-22 | 55.85 | 56.17 | ↑$0.32 (0.57%) | 55.77 | 56.59 | 391.79K |
| 2024-11-21 | 55.30 | 55.56 | ↑$0.26 (0.47%) | 55.04 | 56.41 | 430.22K |
| 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 |
Create an account or log in to view more rows.
$HNI buy and hold and get rewarded
$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