HNI Corporation (HNI)

Compare

42.92

-2.51

(-5.52%)

As of 2:17:47 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	43.54	43.66	42.28	42.92	42.92	110,266
Apr 2, 2025	44.12	45.44	44.12	45.43	45.43	252,200
Apr 1, 2025	44.13	44.96	43.72	44.78	44.78	243,000
Mar 31, 2025	44.14	44.68	43.80	44.35	44.35	257,600
Mar 28, 2025	45.17	45.55	44.50	44.67	44.67	259,500
Mar 27, 2025	44.50	45.71	44.30	45.48	45.48	305,100
Mar 26, 2025	44.28	44.77	43.96	44.23	44.23	270,800
Mar 25, 2025	44.49	44.65	43.89	44.11	44.11	373,600
Mar 24, 2025	44.04	44.90	43.88	44.64	44.64	382,500
Mar 21, 2025	43.22	43.66	42.67	43.36	43.36	2,404,500
Mar 20, 2025	43.40	44.49	43.40	43.74	43.74	378,600
Mar 19, 2025	43.52	43.88	43.11	43.86	43.86	463,300
Mar 18, 2025	43.58	44.00	43.10	43.46	43.46	318,900
Mar 17, 2025	43.38	43.87	43.01	43.63	43.63	396,600
Mar 14, 2025	43.42	43.75	43.17	43.57	43.57	326,300
Mar 13, 2025	43.95	43.95	43.05	43.17	43.17	301,000
Mar 12, 2025	44.10	44.42	43.17	44.00	44.00	342,300
Mar 11, 2025	44.33	44.43	43.58	44.19	44.19	346,200
Mar 10, 2025	44.55	45.29	44.18	44.31	44.31	320,900
Mar 7, 2025	44.75	45.47	44.53	45.01	45.01	472,200
Mar 6, 2025	44.12	45.32	44.12	44.87	44.87	494,600
Mar 5, 2025	44.60	45.45	44.29	44.63	44.63	499,400
Mar 4, 2025	45.73	45.75	44.53	44.67	44.67	643,900
Mar 3, 2025	46.65	47.21	46.11	46.30	46.30	414,600
Feb 28, 2025	46.43	47.13	46.16	46.59	46.59	509,200
Feb 27, 2025	47.33	47.74	46.06	46.28	46.28	399,000
Feb 26, 2025	47.36	48.00	47.24	47.54	47.54	359,900
Feb 25, 2025	46.24	48.29	46.08	47.55	47.55	486,000
Feb 24, 2025	0.33 Dividend
Feb 24, 2025	46.68	46.81	46.02	46.08	46.08	433,400
Feb 21, 2025	49.95	49.95	45.69	46.58	46.25	521,400
Feb 20, 2025	48.00	50.15	46.09	49.15	48.80	557,900
Feb 19, 2025	48.62	49.33	48.62	49.02	48.67	362,500
Feb 18, 2025	49.90	49.90	49.02	49.30	48.95	268,200
Feb 14, 2025	50.13	50.73	49.53	50.00	49.65	237,800
Feb 13, 2025	48.46	49.86	48.46	49.60	49.25	221,800
Feb 12, 2025	48.38	48.89	48.18	48.23	47.89	246,500
Feb 11, 2025	48.40	49.41	48.23	49.36	49.01	232,300
Feb 10, 2025	48.39	49.40	48.22	48.79	48.44	300,900
Feb 7, 2025	48.88	48.88	47.68	48.16	47.82	206,800
Feb 6, 2025	48.86	49.15	48.59	48.88	48.53	259,000
Feb 5, 2025	48.44	48.66	47.89	48.64	48.30	299,700
Feb 4, 2025	47.50	48.32	47.50	48.28	47.94	385,000
Feb 3, 2025	48.87	48.95	47.38	47.42	47.08	335,500
Jan 31, 2025	50.35	50.57	49.57	49.85	49.50	286,300
Jan 30, 2025	50.60	50.95	50.18	50.66	50.30	158,500
Jan 29, 2025	50.45	50.94	49.90	50.14	49.78	168,100
Jan 28, 2025	50.96	51.14	50.29	50.65	50.29	154,000
Jan 27, 2025	50.70	51.85	50.70	51.21	50.85	266,100
Jan 24, 2025	50.59	50.88	50.54	50.65	50.29	174,300
Jan 23, 2025	50.84	51.16	50.56	50.83	50.47	190,100
Jan 22, 2025	51.03	51.29	50.67	51.03	50.67	217,500
Jan 21, 2025	51.15	51.68	51.08	51.26	50.90	216,400
Jan 17, 2025	51.03	51.03	50.11	50.85	50.49	243,700
Jan 16, 2025	50.38	50.76	49.99	50.42	50.06	215,100
Jan 15, 2025	49.78	50.66	49.50	50.45	50.09	416,200
Jan 14, 2025	47.36	48.81	47.36	48.65	48.31	275,800
Jan 13, 2025	45.83	47.18	45.83	47.13	46.80	427,200
Jan 10, 2025	46.99	47.59	46.21	46.23	45.90	409,600
Jan 8, 2025	47.53	48.00	47.05	47.83	47.49	517,100
Jan 7, 2025	48.53	49.00	47.59	47.80	47.46	407,700
Jan 6, 2025	48.82	49.31	48.39	48.52	48.18	365,500
Jan 3, 2025	49.53	49.62	48.81	49.00	48.65	472,400
Jan 2, 2025	50.74	51.05	49.32	49.43	49.08	192,000
Dec 31, 2024	50.55	51.24	50.19	50.37	50.01	195,700
Dec 30, 2024	50.72	50.72	49.84	50.19	49.83	200,100
Dec 27, 2024	51.07	51.71	50.47	50.86	50.50	307,700
Dec 26, 2024	50.95	51.65	50.94	51.50	51.14	157,700
Dec 24, 2024	50.98	51.32	50.69	51.28	50.92	121,100
Dec 23, 2024	51.28	51.60	50.76	51.02	50.66	338,900
Dec 20, 2024	50.30	52.02	50.07	51.63	51.26	2,733,000
Dec 19, 2024	51.86	52.35	50.53	50.93	50.57	570,100
Dec 18, 2024	53.58	53.98	51.11	51.27	50.91	524,000
Dec 17, 2024	53.77	54.05	52.94	53.23	52.85	393,300
Dec 16, 2024	53.68	54.84	53.61	54.14	53.76	351,300
Dec 13, 2024	53.64	54.38	53.53	53.77	53.39	338,100
Dec 12, 2024	54.07	54.66	53.74	53.82	53.44	224,500
Dec 11, 2024	55.91	56.32	54.40	54.45	54.06	413,500
Dec 10, 2024	56.25	56.25	55.24	55.39	55.00	229,500
Dec 9, 2024	56.43	56.74	56.19	56.37	55.97	232,200
Dec 6, 2024	56.05	56.47	55.48	56.06	55.66	226,800
Dec 5, 2024	56.51	56.79	55.44	55.74	55.35	294,900
Dec 4, 2024	56.91	57.21	55.83	56.68	56.28	224,900
Dec 3, 2024	57.22	57.27	56.49	56.80	56.40	248,700
Dec 2, 2024	56.57	57.45	55.93	57.29	56.88	242,200
Nov 29, 2024	56.90	57.23	56.17	56.65	56.25	166,500
Nov 27, 2024	57.13	57.51	56.25	56.27	55.87	233,200
Nov 26, 2024	57.43	57.52	56.35	56.89	56.49	226,100
Nov 25, 2024	56.73	58.42	56.73	57.49	57.08	421,600
Nov 22, 2024	55.85	56.59	55.77	56.17	55.77	391,800
Nov 21, 2024	55.30	56.41	55.04	55.56	55.17	430,200
Nov 20, 2024	54.53	55.36	54.22	55.29	54.90	198,300
Nov 19, 2024	54.17	55.06	54.08	54.78	54.39	210,300
Nov 18, 2024	0.33 Dividend
Nov 18, 2024	54.49	55.42	54.42	54.77	54.38	214,000
Nov 15, 2024	55.47	55.77	54.85	54.88	54.16	294,800
Nov 14, 2024	55.75	55.96	54.29	55.22	54.50	420,400
Nov 13, 2024	56.90	57.14	55.32	55.40	54.68	311,000
Nov 12, 2024	56.37	57.59	56.35	56.51	55.77	477,800
Nov 11, 2024	55.55	56.77	55.34	56.60	55.86	354,700
Nov 8, 2024	54.90	55.74	54.70	54.84	54.12	357,500
Nov 7, 2024	54.48	55.02	54.14	54.80	54.08	298,000
Nov 6, 2024	53.92	55.00	53.75	54.47	53.76	509,200
Nov 5, 2024	50.87	51.97	50.87	51.39	50.72	368,600
Nov 4, 2024	49.50	51.59	49.45	51.08	50.41	414,900
Nov 1, 2024	49.63	50.58	49.53	49.72	49.07	410,400
Oct 31, 2024	49.14	49.95	48.95	49.28	48.64	381,800
Oct 30, 2024	50.13	50.68	49.31	49.63	48.98	384,800
Oct 29, 2024	50.27	50.27	48.04	50.18	49.52	659,800
Oct 28, 2024	52.14	52.82	51.81	51.83	51.15	369,700
Oct 25, 2024	52.79	52.88	51.58	51.66	50.99	226,400
Oct 24, 2024	52.35	52.66	51.65	52.60	51.91	207,300
Oct 23, 2024	52.43	52.69	51.67	52.05	51.37	169,900
Oct 22, 2024	53.14	53.14	52.45	52.82	52.13	186,000
Oct 21, 2024	54.65	55.04	53.23	53.30	52.60	158,400
Oct 18, 2024	55.53	55.53	54.61	54.64	53.93	212,700
Oct 17, 2024	55.30	55.59	54.71	55.54	54.81	193,700
Oct 16, 2024	54.53	55.12	54.33	54.97	54.25	201,400
Oct 15, 2024	53.31	54.89	53.31	54.01	53.30	284,700
Oct 14, 2024	52.87	53.85	52.87	53.55	52.85	149,500
Oct 11, 2024	52.24	53.24	52.24	53.05	52.36	210,900
Oct 10, 2024	52.59	52.78	51.83	52.14	51.46	231,100
Oct 9, 2024	52.88	53.27	52.50	53.08	52.39	182,500
Oct 8, 2024	53.16	53.33	52.48	52.68	51.99	168,800
Oct 7, 2024	52.87	53.10	52.27	52.90	52.21	247,000
Oct 4, 2024	52.96	53.33	52.48	53.27	52.57	164,300
Oct 3, 2024	52.31	52.85	51.82	52.17	51.49	194,100
Oct 2, 2024	53.08	53.76	52.72	52.89	52.20	155,200
Oct 1, 2024	53.49	53.60	52.77	53.40	52.70	165,000
Sep 30, 2024	52.45	53.89	52.45	53.84	53.14	287,000
Sep 27, 2024	53.03	53.49	52.22	52.56	51.87	174,000
Sep 26, 2024	52.36	52.70	52.04	52.45	51.77	149,800
Sep 25, 2024	52.60	52.60	51.63	51.82	51.14	209,900
Sep 24, 2024	52.60	52.80	52.35	52.66	51.97	140,000
Sep 23, 2024	52.69	53.06	52.18	52.54	51.85	164,200
Sep 20, 2024	52.98	52.98	51.94	52.30	51.62	995,600
Sep 19, 2024	53.69	53.69	52.36	53.44	52.74	212,400
Sep 18, 2024	52.74	53.92	52.34	53.02	52.33	236,000
Sep 17, 2024	52.17	53.31	51.99	52.54	51.85	211,600
Sep 16, 2024	51.81	52.43	51.28	52.17	51.49	252,100
Sep 13, 2024	51.66	51.85	50.93	51.81	51.13	230,500
Sep 12, 2024	50.39	51.41	50.27	50.92	50.26	342,000
Sep 11, 2024	49.50	50.34	48.40	50.09	49.44	274,200
Sep 10, 2024	50.15	50.18	49.25	49.74	49.09	423,200
Sep 9, 2024	50.68	50.88	49.56	50.13	49.48	238,000
Sep 6, 2024	52.25	52.99	50.88	50.95	50.28	197,000
Sep 5, 2024	52.39	52.64	51.70	52.20	51.52	181,500
Sep 4, 2024	52.43	52.71	52.08	52.08	51.40	196,900
Sep 3, 2024	53.33	53.71	52.27	52.68	51.99	207,800
Aug 30, 2024	53.33	53.94	52.89	53.85	53.15	213,200
Aug 29, 2024	53.50	53.75	52.93	53.15	52.46	179,800
Aug 28, 2024	52.98	53.43	52.55	53.02	52.33	255,800
Aug 27, 2024	52.75	53.30	52.54	53.25	52.55	156,800
Aug 26, 2024	53.49	53.85	52.98	53.38	52.68	217,600
Aug 23, 2024	0.33 Dividend
Aug 23, 2024	52.28	53.38	52.04	53.01	52.32	193,900
Aug 22, 2024	52.46	52.68	51.92	52.16	51.15	133,800
Aug 21, 2024	51.72	52.51	51.25	52.45	51.44	149,400
Aug 20, 2024	51.19	51.53	50.75	51.25	50.26	197,000
Aug 19, 2024	51.22	51.59	51.01	51.43	50.44	202,500
Aug 16, 2024	51.10	51.66	50.92	51.20	50.21	238,500
Aug 15, 2024	50.95	51.42	50.33	51.19	50.20	174,700
Aug 14, 2024	50.07	50.42	49.48	50.05	49.08	142,700
Aug 13, 2024	49.55	50.08	49.17	50.07	49.10	306,600
Aug 12, 2024	50.07	50.07	48.87	49.06	48.11	257,400
Aug 9, 2024	50.06	50.19	49.51	50.15	49.18	164,800
Aug 8, 2024	50.33	50.53	49.84	50.24	49.27	146,300
Aug 7, 2024	50.84	51.05	49.57	49.70	48.74	217,200
Aug 6, 2024	50.30	51.15	49.81	50.33	49.36	295,200
Aug 5, 2024	50.25	50.87	48.61	50.50	49.53	253,800
Aug 2, 2024	51.88	53.30	51.81	52.65	51.63	247,800
Aug 1, 2024	54.87	55.55	52.75	53.81	52.77	295,400
Jul 31, 2024	54.93	56.13	54.20	54.95	53.89	324,800
Jul 30, 2024	54.47	55.40	54.42	54.78	53.72	216,300
Jul 29, 2024	54.50	54.70	53.62	54.38	53.33	418,400
Jul 26, 2024	54.30	54.77	52.90	54.50	53.45	563,700
Jul 25, 2024	49.78	54.27	49.60	53.94	52.90	782,300
Jul 24, 2024	49.80	50.39	48.63	48.88	47.94	266,200
Jul 23, 2024	49.24	50.72	49.14	50.21	49.24	305,500
Jul 22, 2024	48.34	49.82	48.15	49.76	48.80	205,000
Jul 19, 2024	48.83	49.03	48.31	48.36	47.43	255,800
Jul 18, 2024	48.95	49.95	48.49	48.81	47.87	174,800
Jul 17, 2024	48.45	49.66	48.45	49.14	48.19	246,900
Jul 16, 2024	48.72	49.67	48.51	48.78	47.84	468,900
Jul 15, 2024	47.49	48.75	47.45	48.13	47.20	218,500
Jul 12, 2024	47.50	48.30	47.34	47.54	46.62	221,300
Jul 11, 2024	46.18	47.21	45.81	47.12	46.21	197,400
Jul 10, 2024	44.49	45.10	44.18	45.06	44.19	120,400
Jul 9, 2024	44.63	44.75	44.07	44.15	43.30	190,300
Jul 8, 2024	44.90	45.14	44.63	44.98	44.11	142,000
Jul 5, 2024	44.55	44.97	44.23	44.43	43.57	116,900
Jul 3, 2024	45.28	45.48	44.74	44.86	43.99	92,600
Jul 2, 2024	45.23	45.50	44.97	45.18	44.31	162,000
Jul 1, 2024	44.98	45.50	44.64	45.13	44.26	274,400
Jun 28, 2024	44.94	45.23	44.48	45.02	44.15	1,107,200
Jun 27, 2024	44.41	44.59	43.98	44.51	43.65	163,900
Jun 26, 2024	43.65	44.43	43.38	44.21	43.36	226,000
Jun 25, 2024	44.78	44.93	43.84	43.89	43.04	186,100
Jun 24, 2024	44.50	45.19	44.15	44.71	43.85	175,900
Jun 21, 2024	43.65	44.28	43.40	44.26	43.41	466,300
Jun 20, 2024	43.63	44.21	43.27	43.50	42.66	185,100
Jun 18, 2024	43.55	44.14	43.43	43.71	42.87	120,800
Jun 17, 2024	43.03	43.84	42.79	43.69	42.85	160,500
Jun 14, 2024	43.71	43.82	42.96	43.35	42.51	232,900
Jun 13, 2024	45.15	45.15	43.68	44.36	43.50	237,900
Jun 12, 2024	45.44	45.84	45.05	45.25	44.38	203,700
Jun 11, 2024	44.09	44.35	43.78	44.28	43.43	170,700
Jun 10, 2024	43.64	44.53	43.34	44.39	43.53	205,100
Jun 7, 2024	44.34	44.65	43.93	44.20	43.35	161,900
Jun 6, 2024	45.39	45.66	44.36	44.72	43.86	185,200
Jun 5, 2024	45.94	46.04	45.19	45.67	44.79	280,600
Jun 4, 2024	46.55	46.73	45.72	45.86	44.97	272,500
Jun 3, 2024	47.36	47.36	46.43	46.79	45.89	228,800
May 31, 2024	45.98	47.18	45.79	47.05	46.14	294,600
May 30, 2024	44.75	45.85	44.64	45.84	44.96	229,200
May 29, 2024	44.78	44.86	44.15	44.46	43.60	159,800
May 28, 2024	45.58	45.65	44.79	45.00	44.13	139,400
May 24, 2024	44.92	45.27	44.60	45.22	44.35	164,400
May 23, 2024	0.33 Dividend
May 23, 2024	44.53	45.06	44.18	44.48	43.62	217,200
May 22, 2024	45.17	45.53	44.50	44.83	43.64	194,300
May 21, 2024	45.00	45.53	44.80	45.30	44.10	136,500
May 20, 2024	45.86	46.06	45.15	45.16	43.96	204,800
May 17, 2024	46.44	46.48	45.90	45.98	44.76	237,800
May 16, 2024	47.06	47.34	46.12	46.26	45.03	335,500
May 15, 2024	47.31	47.60	47.13	47.24	45.99	187,800
May 14, 2024	46.36	47.32	46.20	47.07	45.82	316,000
May 13, 2024	46.11	46.14	45.59	45.80	44.59	161,000
May 10, 2024	45.99	46.02	45.59	45.88	44.66	115,900
May 9, 2024	45.32	46.02	45.15	45.92	44.70	285,000
May 8, 2024	44.24	45.37	44.20	45.35	44.15	159,800
May 7, 2024	44.59	44.86	44.36	44.63	43.45	198,000
May 6, 2024	44.40	45.07	44.25	44.30	43.13	254,300
May 3, 2024	43.84	44.28	43.58	44.19	43.02	214,300
May 2, 2024	42.30	43.35	42.27	43.35	42.20	243,700
May 1, 2024	42.21	42.67	41.67	41.87	40.76	301,500
Apr 30, 2024	42.73	43.05	41.46	41.95	40.84	399,000
Apr 29, 2024	42.03	43.42	41.08	42.99	41.85	432,700
Apr 26, 2024	42.42	42.83	42.36	42.50	41.37	187,900
Apr 25, 2024	42.45	42.48	41.97	42.25	41.13	155,700
Apr 24, 2024	43.00	43.38	42.55	42.73	41.60	201,000
Apr 23, 2024	42.74	43.42	42.74	43.37	42.22	165,200
Apr 22, 2024	42.38	43.03	42.14	42.82	41.68	148,400
Apr 19, 2024	41.19	42.21	41.19	42.14	41.02	205,000
Apr 18, 2024	41.24	41.82	41.17	41.26	40.17	166,600
Apr 17, 2024	41.65	41.66	41.06	41.08	39.99	141,400
Apr 16, 2024	41.31	41.59	40.94	41.28	40.19	143,800
Apr 15, 2024	42.28	42.62	41.22	41.55	40.45	297,600
Apr 12, 2024	42.07	42.48	41.73	42.13	41.01	132,900
Apr 11, 2024	41.90	42.24	41.84	42.22	41.10	151,300
Apr 10, 2024	42.65	42.76	41.72	41.91	40.80	190,600
Apr 9, 2024	43.85	44.02	43.35	43.64	42.48	103,500
Apr 8, 2024	43.89	44.05	43.67	43.89	42.73	146,000
Apr 5, 2024	43.76	44.13	43.55	43.81	42.65	162,400
Apr 4, 2024	44.69	44.75	43.90	43.98	42.81	189,400
Apr 3, 2024	43.95	44.67	43.95	44.29	43.12	125,300

HOFT Hooker Furnishings Corporation

9.07

-12.75%

LZB La-Z-Boy Incorporated

37.33

-7.13%

SCS Steelcase Inc.

10.86

-5.28%

MHR.SG MillerKnoll Inc

15.60

-11.86%

BSET Bassett Furniture Industries, Incorporated

15.37

-1.60%

MLKN MillerKnoll, Inc.

17.51

-8.92%

MBC MasterBrand, Inc.

12.39

-8.09%

1691.HK JS GLOBAL LIFE

1.870

-1.06%

ETD Ethan Allen Interiors Inc.

26.04

-7.15%

FLXS Flexsteel Industries, Inc.

33.70

-10.85%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

HNI Corporation (HNI)

Related Tickers