HNI Corporation Common Stock (HNI)

Historical Prices For HNI Corporation Common Stock (HNI)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	45.14	45.41	44.70	44.94	424,811	44.94
8/28/2025	45.18	45.18	44.34	45.02	565,970	45.02
8/27/2025	44.63	44.96	44.35	44.94	650,031	44.94
8/26/2025	44.27	45.09	44.24	44.73	829,774	44.73
8/25/2025	44.65	45.01	44.40	44.44	885,035	44.44
8/22/2025	43.51	45.13	43.35	44.89	1,005,391	44.89
8/21/2025	43.83	44.00	43.37	43.47	912,887	43.13
8/20/2025	44.37	44.51	43.89	44.01	803,084	43.67
8/19/2025	43.97	44.41	43.67	44.23	522,777	43.88
8/18/2025	43.98	44.50	43.47	43.62	561,530	43.28
8/15/2025	44.45	44.45	43.67	43.97	444,288	43.63
8/14/2025	44.55	44.74	43.91	44.27	636,942	43.92
8/13/2025	44.75	45.36	44.42	45.15	762,449	44.80
8/12/2025	43.67	44.69	43.38	44.61	914,070	44.26
8/11/2025	43.67	43.87	42.39	43.18	730,497	42.84
8/08/2025	43.93	43.93	42.80	43.35	1,007,059	43.01
8/07/2025	44.44	44.44	43.32	43.61	1,054,160	43.27
8/06/2025	44.55	44.76	43.20	43.83	1,162,297	43.49
8/05/2025	45.29	45.54	42.53	44.14	2,203,061	43.79
8/04/2025	40.40	48.03	40.05	45.36	3,691,644	45.01
8/01/2025	50.86	51.58	50.38	50.62	315,093	50.22
7/31/2025	51.11	51.50	50.87	51.44	255,383	51.04
7/30/2025	51.74	52.12	51.18	51.56	221,494	51.16
7/29/2025	52.75	52.75	50.98	51.83	333,347	51.42
7/28/2025	52.14	52.75	51.94	52.35	409,862	51.94
7/25/2025	52.14	52.32	51.43	52.32	211,277	51.91
7/24/2025	53.00	53.29	50.92	51.80	324,865	51.39
7/23/2025	51.78	52.60	51.22	52.50	321,405	52.09
7/22/2025	50.69	51.77	50.69	51.34	305,657	50.94
7/21/2025	51.17	51.47	50.49	50.70	162,062	50.30
7/18/2025	52.02	52.02	50.77	50.98	166,427	50.58
7/17/2025	50.78	52.02	50.78	51.68	229,159	51.28
7/16/2025	50.71	51.12	49.99	50.91	225,066	50.51
7/15/2025	52.08	52.21	50.49	50.50	237,993	50.10
7/14/2025	51.48	52.08	50.98	52.08	216,978	51.67
7/11/2025	52.18	52.18	51.40	51.66	163,090	51.26
7/10/2025	51.66	52.98	51.66	52.42	249,305	52.01
7/09/2025	51.32	51.94	51.02	51.88	276,693	51.47
7/08/2025	51.50	51.81	51.23	51.23	150,860	50.83
7/07/2025	51.71	52.05	50.84	51.28	231,158	50.88
7/03/2025	51.90	52.21	51.38	52.10	197,369	51.69
7/02/2025	51.09	51.92	50.84	51.71	224,547	51.31
7/01/2025	48.84	51.62	48.83	51.16	384,498	50.76
6/30/2025	49.79	49.79	48.87	49.18	312,052	48.80
6/27/2025	49.71	50.15	49.26	49.62	709,307	49.23
6/26/2025	48.51	49.99	48.03	49.71	359,066	49.32
6/25/2025	47.98	48.70	47.45	48.11	389,052	47.73
6/24/2025	47.92	48.40	47.70	48.12	176,403	47.74
6/23/2025	46.16	47.52	45.92	47.46	289,399	47.09
6/20/2025	47.12	47.19	46.08	46.40	850,184	46.04
6/18/2025	46.82	47.58	46.82	46.88	280,739	46.51
6/17/2025	46.71	47.35	46.71	46.81	296,799	46.44
6/16/2025	46.95	47.27	46.45	47.19	236,293	46.82
6/13/2025	47.07	47.32	46.26	46.37	243,229	46.01
6/12/2025	47.58	47.95	47.28	47.84	157,077	47.47
6/11/2025	48.43	48.73	47.82	47.90	293,774	47.53
6/10/2025	48.29	48.76	48.23	48.39	242,893	48.01
6/09/2025	47.09	48.09	46.67	47.94	308,554	47.56
6/06/2025	47.32	47.32	46.33	46.69	186,413	46.32
6/05/2025	46.88	47.00	46.34	46.61	175,398	46.25
6/04/2025	47.26	47.38	46.84	46.95	162,301	46.58
6/03/2025	46.27	47.74	46.06	47.26	359,260	46.89
6/02/2025	46.43	46.68	45.73	46.14	242,729	45.78