HNI - HNI CORP
43.3
-0.370 -0.855%
Share volume: 896,105
Last Updated: 03-04-2026
Business Supplies/Office Furniture And Fixtures:
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$43.67
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $43.78 | $43.78 | $43.78 | $43.78 | $42.95 | $42.95 | $43.30 | $43.30 | 896,105 | $896,105.00 |
| 03-03-2026 | $43.67 | $43.67 | $44.08 | $44.08 | $43.27 | $43.27 | $43.67 | $43.67 | 860,153 | $860,153.00 |
| 03-02-2026 | $43.98 | $43.98 | $44.82 | $44.82 | $43.66 | $43.66 | $44.73 | $44.73 | 1,074,989 | $1,074,989.00 |
| 02-27-2026 | $45.38 | $45.04 | $46.02 | $45.67 | $43.90 | $43.57 | $44.96 | $44.62 | 921,539 | $921,539.00 |
| 02-26-2026 | $46.22 | $46.22 | $47.78 | $47.78 | $45.19 | $45.19 | $45.55 | $45.55 | 1,170,981 | $1,170,981.00 |
| 02-25-2026 | $46.74 | $46.74 | $47.34 | $47.34 | $43.90 | $43.90 | $46.09 | $46.09 | 1,521,381 | $1,521,381.00 |
| 02-24-2026 | $49.20 | $49.20 | $49.70 | $49.70 | $48.21 | $48.21 | $48.57 | $48.57 | 791,656 | $791,656.00 |
| 02-23-2026 | $49.67 | $49.67 | $49.67 | $49.67 | $48.39 | $48.39 | $49.04 | $49.04 | 463,161 | $463,161.00 |
| 02-20-2026 | $50.24 | $50.24 | $50.87 | $50.87 | $49.68 | $49.68 | $49.90 | $49.90 | 570,509 | $570,509.00 |
| 02-19-2026 | $49.92 | $49.92 | $50.36 | $50.36 | $49.44 | $49.44 | $50.14 | $50.14 | 523,592 | $523,592.00 |