HNI - HNI CORP
37.94
2.200 5.799%
Share volume: 808,607
Last Updated: 04-17-2026
Business Supplies/Office Furniture And Fixtures:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$35.74
2.20
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $36.53 | $36.53 | $38.28 | $38.28 | $36.15 | $36.15 | $37.94 | $37.94 | 808,607 | $807,869.00 |
| 04-16-2026 | $35.97 | $35.97 | $36.54 | $36.54 | $35.56 | $35.56 | $35.74 | $35.74 | 488,768 | $488,768.00 |
| 04-15-2026 | $36.13 | $36.13 | $36.36 | $36.36 | $35.71 | $35.71 | $35.91 | $35.91 | 530,564 | $530,564.00 |
| 04-14-2026 | $35.16 | $35.16 | $36.61 | $36.61 | $34.96 | $34.96 | $36.26 | $36.26 | 556,313 | $556,313.00 |
| 04-13-2026 | $34.77 | $34.77 | $35.24 | $35.24 | $34.28 | $34.28 | $35.22 | $35.22 | 481,034 | $481,034.00 |
| 04-10-2026 | $34.97 | $34.97 | $35.11 | $35.11 | $34.56 | $34.56 | $34.92 | $34.92 | 406,693 | $406,693.00 |
| 04-09-2026 | $34.16 | $34.16 | $35.37 | $35.37 | $34.16 | $34.16 | $34.89 | $34.89 | 523,498 | $523,498.00 |
| 04-08-2026 | $33.80 | $33.80 | $35.13 | $35.13 | $33.75 | $33.75 | $34.60 | $34.60 | 1,289,701 | $1,289,701.00 |
| 04-07-2026 | $31.85 | $31.85 | $32.46 | $32.46 | $31.74 | $31.74 | $32.32 | $32.32 | 676,670 | $676,670.00 |
| 04-06-2026 | $32.02 | $32.02 | $32.73 | $32.73 | $31.41 | $31.41 | $32.11 | $32.11 | 666,551 | $666,551.00 |