HNI Corporation Common Stock (HNI)

Last Price48.43

Change-0.70 (-1.42%)

NYSE· Last Trade: Sep 1st, 3:24 AM EDT

Historical Prices For HNI Corporation Common Stock (HNI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	48.96	48.96	47.66	48.43	1,277,835	48.43
8/28/2026	49.55	50.01	48.98	49.13	345,994	49.13
8/27/2026	49.27	50.27	49.27	49.96	439,829	49.61
8/26/2026	50.00	50.34	49.21	49.92	546,798	49.57
8/25/2026	49.65	49.98	48.70	49.94	347,486	49.59
8/24/2026	49.28	50.01	48.95	49.02	384,079	48.68
8/21/2026	48.51	49.36	48.01	49.23	1,026,043	48.89
8/20/2026	47.33	47.93	45.39	47.80	318,834	47.47
8/19/2026	48.21	49.05	47.94	48.39	337,896	48.05
8/18/2026	48.02	48.65	47.48	47.52	360,235	47.19
8/17/2026	48.39	48.55	47.86	48.32	289,704	47.98
8/14/2026	49.04	49.44	48.53	48.86	233,320	48.52
8/13/2026	49.83	50.16	49.06	49.36	430,962	49.01
8/12/2026	49.40	49.74	48.16	49.24	392,305	48.90
8/11/2026	49.03	50.41	49.03	49.52	382,202	49.17
8/10/2026	50.00	50.22	47.48	48.99	394,477	48.65
8/07/2026	49.00	50.36	48.52	49.70	629,191	49.35
8/06/2026	48.68	48.96	48.03	48.89	414,591	48.55
8/05/2026	48.20	48.96	47.85	48.60	578,465	48.26
8/04/2026	47.15	48.71	47.10	48.44	980,847	48.10
8/03/2026	45.91	48.11	45.91	47.65	850,498	47.32
7/31/2026	43.00	45.16	42.14	45.01	1,227,143	44.69
7/30/2026	44.21	46.32	43.49	43.58	983,048	43.27
7/29/2026	43.65	43.85	42.46	42.78	629,050	42.48
7/28/2026	43.59	44.53	43.56	44.10	538,931	43.79
7/27/2026	42.32	43.58	42.02	42.95	647,645	42.65
7/24/2026	40.75	42.18	40.72	41.62	644,644	41.33
7/23/2026	40.65	41.16	40.18	40.57	790,388	40.29
7/22/2026	41.38	41.76	40.99	41.22	491,309	40.93
7/21/2026	41.16	41.48	40.61	40.89	510,467	40.60
7/20/2026	41.73	42.39	41.09	41.29	665,061	41.00
7/17/2026	41.89	43.05	40.50	41.73	498,110	41.44
7/16/2026	40.83	42.89	40.62	42.18	628,554	41.88
7/15/2026	39.65	41.49	39.62	40.45	432,189	40.17
7/14/2026	39.87	40.41	39.11	39.69	342,905	39.41
7/13/2026	40.15	40.50	39.35	39.71	438,736	39.43
7/10/2026	39.31	40.38	39.31	39.95	313,010	39.67
7/09/2026	38.70	39.81	38.32	39.02	473,072	38.75
7/08/2026	39.74	39.87	37.93	38.64	761,487	38.37
7/07/2026	41.81	42.24	40.03	40.28	630,826	40.00
7/06/2026	41.28	41.90	40.38	41.36	414,123	41.07
7/02/2026	41.00	41.46	40.28	41.43	558,853	41.14
7/01/2026	40.50	40.91	40.28	40.64	836,936	40.36
6/30/2026	39.64	40.72	39.20	40.41	796,897	40.13
6/29/2026	39.04	40.17	38.31	39.90	1,016,099	39.62
6/26/2026	38.81	39.96	38.54	39.61	2,684,418	39.33
6/25/2026	37.62	40.62	37.62	39.10	1,070,919	38.83
6/24/2026	34.61	37.36	34.29	37.33	859,685	37.07
6/23/2026	34.07	34.94	33.94	34.25	657,976	34.01
6/22/2026	34.52	34.91	33.88	34.16	929,039	33.92
6/18/2026	32.64	35.25	32.64	34.86	1,382,675	34.62
6/17/2026	32.67	34.30	32.02	32.41	1,129,860	32.18
6/16/2026	32.94	33.43	32.40	32.79	610,930	32.56
6/15/2026	33.58	34.44	32.55	32.64	647,791	32.41
6/12/2026	33.36	34.20	33.01	33.10	581,368	32.87
6/11/2026	31.80	33.34	31.59	33.12	620,561	32.89
6/10/2026	32.85	33.44	31.79	31.83	702,248	31.61
6/09/2026	31.76	32.78	31.60	32.68	736,976	32.45
6/08/2026	31.06	32.13	31.06	31.37	598,537	31.15
6/05/2026	30.07	31.26	30.07	31.14	629,576	30.92
6/04/2026	30.69	31.04	29.87	30.10	558,524	29.89
6/03/2026	30.41	30.61	29.67	30.17	700,637	29.96
6/02/2026	30.62	31.41	30.60	30.75	564,041	30.53
6/01/2026	30.37	31.27	29.73	31.09	957,853	30.87