HNI Corp (HNI) Historical Stock Data
43.37 ↑0.55 (1.28%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HNI is up 0.19% a day on average. There have been 20 days where HNI Corp closed green and 10 days where HNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 42.74 | 43.37 | ↑$0.63 (1.47%) | 42.74 | 43.42 | 165.20K |
| 2024-04-22 | 42.38 | 42.82 | ↑$0.44 (1.04%) | 42.14 | 43.03 | 148.37K |
| 2024-04-19 | 41.19 | 42.14 | ↑$0.95 (2.31%) | 41.19 | 42.21 | 204.99K |
| 2024-04-18 | 41.24 | 41.26 | ↑$0.02 (0.05%) | 41.17 | 41.82 | 166.62K |
| 2024-04-17 | 41.65 | 41.08 | ↓$0.57 (-1.37%) | 41.06 | 41.66 | 141.36K |
| 2024-04-16 | 41.31 | 41.28 | ↓$0.03 (-0.07%) | 40.94 | 41.59 | 143.82K |
| 2024-04-15 | 42.28 | 41.55 | ↓$0.73 (-1.73%) | 41.22 | 42.62 | 297.60K |
| 2024-04-12 | 42.07 | 42.13 | ↑$0.06 (0.14%) | 41.73 | 42.48 | 132.90K |
| 2024-04-11 | 41.90 | 42.22 | ↑$0.32 (0.76%) | 41.84 | 42.24 | 151.33K |
| 2024-04-10 | 42.65 | 41.91 | ↓$0.74 (-1.74%) | 41.72 | 42.76 | 190.62K |
| 2024-04-09 | 43.85 | 43.64 | ↓$0.21 (-0.48%) | 43.35 | 44.02 | 103.48K |
| 2024-04-08 | 43.89 | 43.89 | ↑$0.00 (0.00%) | 43.67 | 44.05 | 146.02K |
| 2024-04-05 | 43.76 | 43.81 | ↑$0.05 (0.11%) | 43.55 | 44.13 | 162.35K |
| 2024-04-04 | 44.69 | 43.98 | ↓$0.71 (-1.59%) | 43.90 | 44.75 | 189.37K |
| 2024-04-03 | 43.95 | 44.29 | ↑$0.34 (0.77%) | 43.95 | 44.67 | 125.32K |
| 2024-04-02 | 43.78 | 44.09 | ↑$0.31 (0.71%) | 43.60 | 44.16 | 341.65K |
| 2024-04-01 | 45.07 | 44.11 | ↓$0.96 (-2.13%) | 43.98 | 45.16 | 197.07K |
| 2024-03-28 | 44.92 | 45.13 | ↑$0.21 (0.47%) | 44.49 | 45.47 | 259.12K |
| 2024-03-27 | 45.10 | 45.11 | ↑$0.01 (0.02%) | 44.96 | 45.35 | 164.72K |
| 2024-03-26 | 44.68 | 44.69 | ↑$0.01 (0.02%) | 44.56 | 44.92 | 159.45K |
| 2024-03-25 | 44.44 | 44.62 | ↑$0.18 (0.41%) | 44.44 | 44.88 | 147.66K |
| 2024-03-22 | 44.95 | 44.46 | ↓$0.49 (-1.09%) | 44.30 | 44.95 | 150.89K |
| 2024-03-21 | 44.66 | 44.82 | ↑$0.16 (0.36%) | 44.30 | 45.20 | 245.73K |
| 2024-03-20 | 43.96 | 44.71 | ↑$0.75 (1.71%) | 43.80 | 44.83 | 208.25K |
| 2024-03-19 | 43.44 | 44.12 | ↑$0.68 (1.57%) | 43.18 | 44.18 | 291.20K |
| 2024-03-18 | 43.62 | 43.57 | ↓$0.05 (-0.11%) | 43.41 | 44.22 | 404.97K |
| 2024-03-15 | 43.13 | 43.72 | ↑$0.59 (1.37%) | 42.84 | 43.76 | 1.10M |
| 2024-03-14 | 42.99 | 43.16 | ↑$0.17 (0.40%) | 42.56 | 43.29 | 477.91K |
| 2024-03-13 | 41.89 | 43.06 | ↑$1.17 (2.79%) | 41.87 | 43.06 | 428.71K |
| 2024-03-12 | 42.28 | 42.03 | ↓$0.25 (-0.59%) | 41.81 | 42.28 | 271.81K |
Create an account or log in to view more rows.
$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
$HNI check out the one month chart.
Perfect bull flag.
$HNI check out the one month chart.
Perfect bull flag.
$HNI Holding Pattern
$HNI dont be a POS today
$HNI lfg!!! So much movement ! Buy n hodl!