HNI Corporation Common Stock (HNI)

Historical Prices For HNI Corporation Common Stock (HNI)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	47.26	47.38	46.84	46.95	162,301	46.95
6/03/2025	46.27	47.74	46.06	47.26	359,260	47.26
6/02/2025	46.43	46.68	45.73	46.14	242,729	46.14
5/30/2025	46.70	46.95	46.45	46.53	296,309	46.53
5/29/2025	46.67	46.92	46.38	46.83	168,672	46.83
5/28/2025	47.22	47.32	46.37	46.47	171,200	46.47
5/27/2025	46.25	47.26	45.60	47.16	302,838	47.16
5/23/2025	45.46	45.92	45.34	45.53	193,639	45.53
5/22/2025	46.00	46.51	45.92	46.41	313,681	46.07
5/21/2025	46.40	46.77	45.97	46.09	312,336	45.75
5/20/2025	47.53	47.56	47.04	47.28	219,648	46.93
5/19/2025	47.30	47.83	47.17	47.76	233,847	47.41
5/16/2025	48.14	48.26	47.76	47.92	390,348	47.57
5/15/2025	47.38	47.79	47.33	47.75	221,036	47.40
5/14/2025	48.29	48.65	47.42	47.44	267,766	47.09
5/13/2025	49.47	49.47	48.60	48.76	253,858	48.40
5/12/2025	49.52	50.74	48.50	48.91	420,556	48.55
5/09/2025	46.31	47.84	45.91	47.56	674,977	47.21
5/08/2025	44.16	47.10	44.15	46.26	479,219	45.92
5/07/2025	43.67	45.06	42.50	43.82	819,718	43.50
5/06/2025	42.58	43.47	42.47	43.44	534,735	43.12
5/05/2025	43.21	43.75	43.05	43.17	254,311	42.85
5/02/2025	42.50	43.86	42.50	43.75	223,960	43.43
5/01/2025	42.58	42.78	42.12	42.19	200,747	41.88
4/30/2025	42.08	42.40	41.46	42.30	224,851	41.99
4/29/2025	41.85	42.64	41.85	42.44	204,453	42.13
4/28/2025	42.19	42.55	41.65	42.07	241,823	41.76
4/25/2025	42.09	42.20	41.63	42.19	151,346	41.88
4/24/2025	41.60	42.41	41.16	42.35	197,804	42.04
4/23/2025	42.26	42.75	41.27	41.44	193,136	41.14
4/22/2025	41.12	41.25	40.28	41.19	255,164	40.89
4/21/2025	40.81	40.87	40.05	40.51	226,992	40.21
4/17/2025	40.88	41.75	40.86	41.20	213,029	40.90
4/16/2025	41.52	42.09	40.66	40.95	216,948	40.65
4/15/2025	41.91	43.26	41.44	41.73	216,529	41.42
4/14/2025	42.61	42.72	41.45	42.10	271,737	41.79
4/11/2025	41.73	42.52	40.94	42.09	345,873	41.78
4/10/2025	42.21	42.89	40.96	41.83	320,829	41.52
4/09/2025	39.76	43.76	39.76	43.24	411,955	42.92
4/08/2025	42.37	42.37	40.00	40.26	462,940	39.97
4/07/2025	40.98	43.08	40.53	41.19	537,779	40.89
4/04/2025	41.16	42.57	40.78	42.22	414,691	41.91
4/03/2025	43.54	43.70	42.28	42.73	312,621	42.42
4/02/2025	44.12	45.44	44.12	45.43	252,195	45.10
4/01/2025	44.13	44.96	43.72	44.78	242,996	44.45
3/31/2025	44.14	44.67	43.80	44.35	257,605	44.03
3/28/2025	45.17	45.55	44.50	44.67	259,485	44.34
3/27/2025	44.50	45.71	44.30	45.48	305,070	45.15
3/26/2025	44.28	44.77	43.96	44.23	270,830	43.91
3/25/2025	44.49	44.65	43.89	44.11	373,567	43.79
3/24/2025	44.04	44.90	43.88	44.64	382,500	44.31
3/21/2025	43.22	43.66	42.67	43.36	2,404,720	43.04
3/20/2025	43.40	44.49	43.40	43.74	378,623	43.42
3/19/2025	43.52	43.88	43.11	43.86	463,288	43.54
3/18/2025	43.58	44.00	43.09	43.46	318,929	43.14
3/17/2025	43.38	43.87	43.01	43.63	396,648	43.31
3/14/2025	43.42	43.75	43.17	43.57	326,303	43.25
3/13/2025	43.95	43.95	43.05	43.17	300,972	42.85
3/12/2025	44.10	44.42	43.17	44.00	342,318	43.68
3/11/2025	44.33	44.43	43.58	44.19	344,556	43.87
3/10/2025	44.55	45.28	44.18	44.31	320,911	43.99
3/07/2025	44.75	45.47	44.53	45.01	472,191	44.68
3/06/2025	44.12	45.32	44.12	44.87	494,607	44.54
3/05/2025	44.60	45.45	44.29	44.63	499,432	44.30