HNI - HNI CORP
46.26
2.440 5.275%
Share volume: 456,319
Last Updated: 05-08-2025
Business Supplies/Office Furniture And Fixtures:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$43.82
2.44
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $44.16 | $44.16 | $47.10 | $47.10 | $44.15 | $44.15 | $46.26 | $46.26 | 456,319 | $456,319.00 |
| 05-07-2025 | $43.67 | $43.67 | $45.06 | $45.06 | $42.50 | $42.50 | $43.82 | $43.82 | 819,718 | $819,718.00 |
| 05-06-2025 | $42.58 | $42.58 | $43.47 | $43.47 | $42.47 | $42.47 | $43.44 | $43.44 | 534,735 | $534,735.00 |
| 05-05-2025 | $43.21 | $43.21 | $43.75 | $43.75 | $43.06 | $43.06 | $43.17 | $43.17 | 254,311 | $254,311.00 |
| 05-02-2025 | $42.50 | $42.50 | $43.86 | $43.86 | $42.50 | $42.50 | $43.75 | $43.75 | 223,960 | $223,960.00 |
| 05-01-2025 | $42.58 | $42.58 | $42.78 | $42.78 | $42.12 | $42.12 | $42.19 | $42.19 | 200,747 | $200,747.00 |
| 04-30-2025 | $42.08 | $42.08 | $42.40 | $42.40 | $41.46 | $41.46 | $42.30 | $42.30 | 224,851 | $224,851.00 |
| 04-29-2025 | $41.85 | $41.85 | $42.64 | $42.64 | $41.85 | $41.85 | $42.44 | $42.44 | 204,453 | $204,453.00 |
| 04-28-2025 | $42.19 | $42.19 | $42.56 | $42.56 | $41.65 | $41.65 | $42.07 | $42.07 | 241,823 | $241,823.00 |
| 04-25-2025 | $42.09 | $42.09 | $42.20 | $42.20 | $41.63 | $41.63 | $42.19 | $42.19 | 151,346 | $151,346.00 |
