HNI Corp (HNI) Historical Stock Data
43.00 ↑0.52 (1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNI is up 0.24% a day on average. There have been 12 days where HNI Corp closed green and 18 days where HNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 43.46 | 43.00 | ↓$0.46 (-1.06%) | 42.73 | 43.74 | 0.91M |
| 2025-12-17 | 41.05 | 42.48 | ↑$1.43 (3.48%) | 41.05 | 42.57 | 773.86K |
| 2025-12-16 | 41.51 | 41.05 | ↓$0.46 (-1.11%) | 41.01 | 41.87 | 825.28K |
| 2025-12-15 | 41.87 | 41.55 | ↓$0.32 (-0.76%) | 41.35 | 42.01 | 0.92M |
| 2025-12-12 | 42.56 | 41.64 | ↓$0.92 (-2.16%) | 41.37 | 42.57 | 853.84K |
| 2025-12-11 | 42.80 | 42.22 | ↓$0.58 (-1.36%) | 41.91 | 44.42 | 1.07M |
| 2025-12-10 | 40.22 | 42.54 | ↑$2.32 (5.77%) | 40.13 | 43.05 | 899.37K |
| 2025-12-09 | 40.63 | 40.72 | ↑$0.09 (0.22%) | 40.41 | 41.42 | 1.59M |
| 2025-12-08 | 41.17 | 40.73 | ↓$0.44 (-1.07%) | 40.52 | 41.91 | 1.16M |
| 2025-12-05 | 41.06 | 40.92 | ↓$0.14 (-0.34%) | 40.66 | 41.44 | 558.15K |
| 2025-12-04 | 41.69 | 41.18 | ↓$0.51 (-1.22%) | 40.53 | 41.92 | 592.59K |
| 2025-12-03 | 42.00 | 41.91 | ↓$0.09 (-0.21%) | 41.67 | 42.52 | 452.77K |
| 2025-12-02 | 42.03 | 41.89 | ↓$0.14 (-0.33%) | 41.51 | 42.29 | 467.24K |
| 2025-12-01 | 40.96 | 41.82 | ↑$0.86 (2.10%) | 40.96 | 42.18 | 851.21K |
| 2025-11-28 | 41.12 | 41.52 | ↑$0.40 (0.97%) | 40.99 | 41.53 | 207.81K |
| 2025-11-26 | 40.96 | 41.13 | ↑$0.17 (0.42%) | 40.96 | 41.56 | 501.48K |
| 2025-11-25 | 40.41 | 41.28 | ↑$0.87 (2.15%) | 40.30 | 41.43 | 417.91K |
| 2025-11-24 | 40.63 | 40.37 | ↓$0.26 (-0.64%) | 39.97 | 40.85 | 730.82K |
| 2025-11-21 | 39.58 | 40.91 | ↑$1.33 (3.36%) | 39.49 | 41.20 | 0.99M |
| 2025-11-20 | 39.42 | 39.34 | ↓$0.08 (-0.20%) | 38.81 | 39.86 | 484.59K |
| 2025-11-19 | 39.00 | 39.24 | ↑$0.24 (0.62%) | 38.65 | 39.33 | 420.25K |
| 2025-11-18 | 38.23 | 39.09 | ↑$0.86 (2.25%) | 38.23 | 39.39 | 686.63K |
| 2025-11-17 | 38.95 | 38.27 | ↓$0.68 (-1.75%) | 38.04 | 39.28 | 415K |
| 2025-11-14 | 39.04 | 39.20 | ↑$0.16 (0.41%) | 38.46 | 39.28 | 413.20K |
| 2025-11-13 | 39.31 | 39.04 | ↓$0.27 (-0.69%) | 38.89 | 39.77 | 673.60K |
| 2025-11-12 | 39.48 | 39.65 | ↑$0.17 (0.43%) | 39.38 | 39.96 | 390.02K |
| 2025-11-11 | 39.58 | 39.50 | ↓$0.08 (-0.20%) | 39.14 | 39.72 | 487.82K |
| 2025-11-10 | 39.52 | 39.41 | ↓$0.11 (-0.28%) | 39.18 | 39.95 | 560.42K |
| 2025-11-07 | 39.68 | 39.46 | ↓$0.22 (-0.55%) | 38.99 | 40.19 | 481.52K |
| 2025-11-06 | 40.23 | 39.78 | ↓$0.45 (-1.12%) | 39.34 | 40.54 | 393.80K |
Create an account or log in to view more rows.
$HNI the redness has arrived
$HNI buy
$HNI lmao wtf was that
$HNI get over the hump
$HNI has just been halted from trading.
$HNI Keep up the pressure.
$HNI news?
$HNI How can this stock move so little? Damn
$HNI She's gettin' ready to...
$HNI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this