HNI CorporationHNINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $47.87 | $48.77 | $47.80 | $48.70 | 341,630 |
| 1/30/2026 | $47.21 | $48.00 | $47.06 | $47.79 | 491,600 |
| 1/29/2026 | $47.61 | $47.72 | $46.95 | $47.32 | 422,900 |
| 1/28/2026 | $47.44 | $47.80 | $46.92 | $47.33 | 621,623 |
| 1/27/2026 | $47.41 | $47.60 | $47.05 | $47.42 | 359,500 |
| 1/26/2026 | $47.60 | $47.87 | $46.93 | $47.54 | 371,300 |
| 1/23/2026 | $47.71 | $48.01 | $47.31 | $47.58 | 467,400 |
| 1/22/2026 | $47.88 | $48.36 | $47.66 | $47.88 | 535,400 |
| 1/21/2026 | $46.93 | $47.89 | $46.93 | $47.53 | 410,900 |
| 1/20/2026 | $46.73 | $46.87 | $46.35 | $46.51 | 592,100 |
| 1/16/2026 | $46.22 | $47.23 | $45.88 | $47.19 | 557,026 |
| 1/15/2026 | $45.31 | $46.49 | $45.17 | $46.12 | 618,500 |
| 1/14/2026 | $45.01 | $45.47 | $44.68 | $45.32 | 378,200 |
| 1/13/2026 | $44.88 | $45.32 | $44.64 | $44.87 | 644,808 |
| 1/12/2026 | $44.00 | $44.97 | $43.86 | $44.84 | 453,542 |
| 1/9/2026 | $43.83 | $44.44 | $43.64 | $44.38 | 283,900 |
| 1/8/2026 | $42.66 | $43.95 | $42.66 | $43.65 | 384,317 |
| 1/7/2026 | $43.52 | $43.74 | $42.59 | $42.95 | 614,400 |
| 1/6/2026 | $42.37 | $43.40 | $42.21 | $43.35 | 572,500 |
| 1/5/2026 | $42.33 | $43.50 | $42.08 | $42.74 | 550,400 |
| 1/2/2026 | $41.86 | $42.67 | $41.53 | $42.58 | 556,515 |
| 12/31/2025 | $42.35 | $42.63 | $42.00 | $42.04 | 360,400 |
| 12/30/2025 | $42.65 | $42.85 | $42.31 | $42.44 | 405,924 |
| 12/29/2025 | $42.45 | $42.74 | $42.03 | $42.74 | 351,428 |
| 12/26/2025 | $42.30 | $42.78 | $42.07 | $42.33 | 320,044 |
| 12/24/2025 | $42.15 | $42.49 | $42.06 | $42.33 | 177,702 |
| 12/23/2025 | $42.01 | $42.60 | $42.01 | $42.21 | 758,100 |
| 12/22/2025 | $42.07 | $42.81 | $41.97 | $42.51 | 839,107 |
| 12/19/2025 | $42.78 | $43.21 | $41.72 | $42.10 | 2.38M |
| 12/18/2025 | $43.46 | $43.74 | $42.73 | $43.00 | 1.64M |
| 12/17/2025 | $41.05 | $42.57 | $41.05 | $42.48 | 1.04M |
| 12/16/2025 | $41.51 | $41.87 | $41.00 | $41.05 | 1.18M |
| 12/15/2025 | $41.87 | $42.01 | $41.35 | $41.55 | 1.48M |
| 12/12/2025 | $42.56 | $42.57 | $41.37 | $41.64 | 853,841 |
| 12/11/2025 | $42.80 | $44.42 | $41.91 | $42.22 | 1.54M |
| 12/10/2025 | $40.22 | $43.05 | $40.13 | $42.54 | 1.26M |
| 12/9/2025 | $40.63 | $41.42 | $40.41 | $40.72 | 5.24M |
| 12/8/2025 | $41.17 | $41.91 | $40.52 | $40.73 | 1.41M |
| 12/5/2025 | $41.06 | $41.44 | $40.66 | $40.92 | 558,200 |
| 12/4/2025 | $41.69 | $41.92 | $40.53 | $41.18 | 723,117 |
| 12/3/2025 | $42.00 | $42.52 | $41.67 | $41.91 | 584,201 |
| 12/2/2025 | $42.03 | $42.29 | $41.51 | $41.89 | 604,000 |
| 12/1/2025 | $40.96 | $42.18 | $40.96 | $41.82 | 851,210 |
| 11/28/2025 | $41.12 | $41.54 | $40.99 | $41.52 | 207,814 |
| 11/26/2025 | $40.96 | $41.56 | $40.96 | $41.13 | 501,500 |
| 11/25/2025 | $40.41 | $41.43 | $40.29 | $41.28 | 558,434 |
| 11/24/2025 | $40.63 | $40.85 | $39.97 | $40.37 | 731,098 |
| 11/21/2025 | $39.58 | $41.20 | $39.49 | $40.91 | 1.15M |
| 11/20/2025 | $39.42 | $39.86 | $38.81 | $39.34 | 484,600 |
| 11/19/2025 | $39.00 | $39.33 | $38.64 | $39.24 | 516,600 |
| 11/18/2025 | $38.23 | $39.39 | $38.23 | $39.09 | 686,628 |
| 11/17/2025 | $38.95 | $39.28 | $38.03 | $38.27 | 495,600 |
| 11/14/2025 | $39.04 | $39.28 | $38.44 | $39.20 | 521,820 |
| 11/13/2025 | $39.31 | $39.78 | $38.89 | $39.04 | 812,904 |
| 11/12/2025 | $39.48 | $39.96 | $39.37 | $39.65 | 593,100 |
| 11/11/2025 | $39.58 | $39.73 | $39.14 | $39.50 | 584,827 |
| 11/10/2025 | $39.52 | $39.95 | $39.18 | $39.41 | 672,500 |
| 11/7/2025 | $39.68 | $40.19 | $38.99 | $39.46 | 590,249 |
| 11/6/2025 | $40.23 | $40.54 | $39.34 | $39.78 | 494,519 |
| 11/5/2025 | $40.21 | $40.50 | $39.24 | $40.18 | 508,500 |