HNI(HNI)
HNI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $29.91 | $30.59 | $29.44 | $30.25 | 119,920 |
| 5/20/2026 | $29.28 | $30.50 | $28.93 | $30.44 | 715,900 |
| 5/19/2026 | $30.39 | $30.49 | $29.23 | $29.25 | 574,000 |
| 5/18/2026 | $30.06 | $30.75 | $29.90 | $30.16 | 712,400 |
| 5/15/2026 | $31.58 | $31.83 | $29.89 | $29.90 | 739,900 |
| 5/14/2026 | $31.61 | $32.16 | $31.34 | $31.58 | 778,646 |
| 5/13/2026 | $31.81 | $31.81 | $30.48 | $31.06 | 959,654 |
| 5/12/2026 | $32.44 | $32.50 | $31.38 | $31.65 | 886,904 |
| 5/11/2026 | $33.50 | $33.54 | $31.96 | $32.44 | 724,300 |
| 5/8/2026 | $34.81 | $34.94 | $33.59 | $33.61 | 1.30M |
| 5/7/2026 | $33.58 | $35.68 | $33.50 | $34.70 | 1.35M |
| 5/6/2026 | $35.17 | $35.90 | $32.52 | $33.29 | 1.43M |
| 5/5/2026 | $36.16 | $37.12 | $36.13 | $36.23 | 688,145 |
| 5/4/2026 | $37.09 | $37.30 | $35.67 | $35.88 | 598,223 |
| 5/1/2026 | $36.77 | $37.58 | $36.33 | $37.44 | 629,540 |
| 4/30/2026 | $36.21 | $36.79 | $36.01 | $36.54 | 558,700 |
| 4/29/2026 | $37.69 | $37.94 | $35.74 | $36.41 | 580,400 |
| 4/28/2026 | $37.84 | $37.97 | $37.01 | $37.89 | 425,200 |
| 4/27/2026 | $37.71 | $37.99 | $37.40 | $37.65 | 689,027 |
| 4/24/2026 | $37.17 | $37.73 | $36.84 | $37.70 | 340,600 |
| 4/23/2026 | $37.32 | $37.87 | $36.62 | $37.21 | 396,300 |
| 4/22/2026 | $37.56 | $37.78 | $36.93 | $37.21 | 343,100 |
| 4/21/2026 | $37.92 | $38.65 | $37.14 | $37.30 | 470,300 |
| 4/20/2026 | $37.77 | $38.33 | $37.60 | $37.85 | 526,502 |
| 4/17/2026 | $36.53 | $38.28 | $36.15 | $37.94 | 808,607 |
| 4/16/2026 | $35.97 | $36.54 | $35.56 | $35.74 | 488,800 |
| 4/15/2026 | $36.13 | $36.35 | $35.71 | $35.91 | 530,600 |
| 4/14/2026 | $35.16 | $36.61 | $34.96 | $36.26 | 556,313 |
| 4/13/2026 | $34.77 | $35.24 | $34.28 | $35.22 | 481,034 |
| 4/10/2026 | $34.97 | $35.11 | $34.56 | $34.92 | 406,700 |
| 4/9/2026 | $34.16 | $35.37 | $34.16 | $34.89 | 523,500 |
| 4/8/2026 | $33.80 | $35.13 | $33.75 | $34.60 | 1.29M |
| 4/7/2026 | $31.85 | $32.46 | $31.74 | $32.32 | 676,670 |
| 4/6/2026 | $32.02 | $32.73 | $31.41 | $32.11 | 666,551 |
| 4/2/2026 | $33.31 | $33.47 | $32.16 | $32.47 | 814,346 |
| 4/1/2026 | $33.75 | $33.90 | $33.29 | $33.42 | 687,600 |
| 3/31/2026 | $33.21 | $33.91 | $32.59 | $33.39 | 824,340 |
| 3/30/2026 | $34.74 | $34.80 | $32.78 | $32.81 | 690,200 |
| 3/27/2026 | $34.84 | $35.18 | $34.35 | $34.38 | 607,819 |
| 3/26/2026 | $36.20 | $36.62 | $35.18 | $35.21 | 834,200 |
| 3/25/2026 | $36.87 | $37.00 | $35.92 | $36.83 | 647,926 |
| 3/24/2026 | $36.28 | $36.85 | $35.48 | $36.47 | 757,000 |
| 3/23/2026 | $34.83 | $36.98 | $34.74 | $36.65 | 1.11M |
| 3/20/2026 | $34.59 | $34.66 | $33.72 | $33.99 | 2.00M |
| 3/19/2026 | $35.00 | $35.18 | $34.22 | $34.51 | 943,100 |
| 3/18/2026 | $36.84 | $37.05 | $35.28 | $35.32 | 1.02M |
| 3/17/2026 | $39.80 | $39.94 | $37.10 | $37.15 | 1.18M |
| 3/16/2026 | $40.87 | $40.92 | $39.48 | $39.51 | 930,901 |
| 3/13/2026 | $40.88 | $41.36 | $39.57 | $40.50 | 1.48M |
| 3/12/2026 | $40.19 | $40.85 | $40.01 | $40.46 | 1.00M |
| 3/11/2026 | $40.12 | $40.91 | $39.85 | $40.83 | 630,300 |
| 3/10/2026 | $41.17 | $41.53 | $40.37 | $40.43 | 830,194 |
| 3/9/2026 | $40.80 | $41.61 | $39.80 | $41.37 | 1.37M |
| 3/6/2026 | $41.77 | $42.12 | $40.63 | $41.44 | 1.25M |
| 3/5/2026 | $42.85 | $43.34 | $42.05 | $42.55 | 630,100 |
| 3/4/2026 | $43.78 | $43.78 | $42.95 | $43.30 | 908,400 |
| 3/3/2026 | $43.67 | $44.08 | $43.27 | $43.67 | 860,200 |
| 3/2/2026 | $43.98 | $44.82 | $43.66 | $44.73 | 1.07M |
| 2/27/2026 | $45.38 | $46.02 | $43.90 | $44.96 | 921,539 |
| 2/26/2026 | $46.22 | $47.78 | $45.19 | $45.55 | 1.17M |
| 2/25/2026 | $46.74 | $47.34 | $43.90 | $46.09 | 1.52M |
| 2/24/2026 | $49.20 | $49.70 | $48.21 | $48.57 | 791,700 |
| 2/23/2026 | $49.67 | $49.67 | $48.39 | $49.04 | 463,200 |
| 2/20/2026 | $50.24 | $50.87 | $49.68 | $49.90 | 570,509 |