5 DAY PERFORMANCE
+7.80%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
-3.67%
1 YEAR PERFORMANCE
+12.68%
HNI Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.10 | $44.00 (-0.23%) | $44.42 | $43.17 | 342,318 | $2.10 B |
| 03/11/2025 | $44.33 | $44.19 (-0.32%) | $44.43 | $43.58 | 346,200 | $2.11 B |
| 03/10/2025 | $44.55 | $44.31 (-0.54%) | $45.29 | $44.18 | 320,911 | $2.11 B |
| 03/07/2025 | $44.75 | $45.01 (0.58%) | $45.47 | $44.53 | 472,200 | $2.15 B |
| 03/06/2025 | $44.12 | $44.87 (1.7%) | $45.32 | $44.12 | 494,607 | $2.14 B |
| 03/05/2025 | $44.60 | $44.63 (0.07%) | $45.45 | $44.29 | 499,432 | $2.13 B |
| 03/04/2025 | $45.73 | $44.67 (-2.32%) | $45.75 | $44.53 | 643,900 | $2.13 B |
| 03/03/2025 | $46.65 | $46.30 (-0.75%) | $47.21 | $46.11 | 414,711 | $2.21 B |
| 02/28/2025 | $46.43 | $46.59 (0.34%) | $47.13 | $46.16 | 509,200 | $2.22 B |
| 02/27/2025 | $47.33 | $46.28 (-2.22%) | $47.74 | $46.06 | 399,077 | $2.21 B |
| 02/26/2025 | $47.36 | $47.54 (0.38%) | $48.00 | $47.24 | 359,914 | $2.27 B |
| 02/25/2025 | $46.24 | $47.55 (2.83%) | $48.29 | $46.08 | 486,000 | $2.27 B |
| 02/24/2025 | $46.68 | $46.08 (-1.29%) | $46.81 | $46.02 | 433,420 | $2.20 B |
| 02/21/2025 | $49.95 | $46.58 (-6.75%) | $49.95 | $45.69 | 521,442 | $2.22 B |
| 02/20/2025 | $48.00 | $49.15 (2.4%) | $50.15 | $46.09 | 557,940 | $2.34 B |
| 02/19/2025 | $48.62 | $49.02 (0.82%) | $49.33 | $48.62 | 362,500 | $2.34 B |
| 02/18/2025 | $49.90 | $49.30 (-1.2%) | $49.90 | $49.02 | 268,200 | $2.35 B |
| 02/14/2025 | $50.13 | $50.00 (-0.26%) | $50.73 | $49.53 | 237,800 | $2.39 B |
| 02/13/2025 | $48.46 | $49.60 (2.35%) | $49.86 | $48.46 | 221,800 | $2.37 B |
| 02/12/2025 | $48.38 | $48.23 (-0.31%) | $48.89 | $48.18 | 246,520 | $2.30 B |
| 02/11/2025 | $48.40 | $49.36 (1.98%) | $49.41 | $48.23 | 232,300 | $2.35 B |
| 02/10/2025 | $48.39 | $48.79 (0.83%) | $49.40 | $48.22 | 300,900 | $2.33 B |
| 02/07/2025 | $48.88 | $48.16 (-1.47%) | $48.88 | $47.68 | 206,800 | $2.30 B |
| 02/06/2025 | $48.86 | $48.88 (0.04%) | $49.15 | $48.59 | 259,000 | $2.33 B |
| 02/05/2025 | $48.44 | $48.64 (0.41%) | $48.66 | $47.89 | 299,786 | $2.32 B |
| 02/04/2025 | $47.50 | $48.28 (1.64%) | $48.32 | $47.50 | 385,000 | $2.30 B |
| 02/03/2025 | $48.87 | $47.42 (-2.97%) | $48.95 | $47.38 | 335,549 | $2.26 B |
| 01/31/2025 | $50.35 | $49.85 (-0.99%) | $50.57 | $49.57 | 286,308 | $2.38 B |
| 01/30/2025 | $50.60 | $50.66 (0.12%) | $50.95 | $50.18 | 158,500 | $2.42 B |
| 01/29/2025 | $50.45 | $50.14 (-0.61%) | $50.94 | $49.90 | 168,100 | $2.39 B |
| 01/28/2025 | $50.96 | $50.65 (-0.61%) | $51.14 | $50.29 | 154,000 | $2.42 B |
| 01/27/2025 | $50.70 | $51.21 (1.01%) | $51.85 | $50.70 | 266,100 | $2.44 B |
| 01/24/2025 | $50.59 | $50.65 (0.12%) | $50.88 | $50.54 | 174,300 | $2.42 B |
| 01/23/2025 | $50.84 | $50.83 (-0.02%) | $51.16 | $50.56 | 190,134 | $2.42 B |
| 01/22/2025 | $51.03 | $51.03 (0%) | $51.29 | $50.67 | 217,500 | $2.43 B |
| 01/21/2025 | $51.15 | $51.26 (0.22%) | $51.68 | $51.08 | 216,435 | $2.45 B |
| 01/17/2025 | $51.03 | $50.85 (-0.35%) | $51.03 | $50.11 | 243,700 | $2.43 B |
| 01/16/2025 | $50.38 | $50.42 (0.08%) | $50.76 | $49.99 | 215,100 | $2.41 B |
| 01/15/2025 | $49.78 | $50.45 (1.35%) | $50.66 | $49.50 | 416,200 | $2.41 B |
| 01/14/2025 | $47.36 | $48.65 (2.72%) | $48.81 | $47.36 | 275,800 | $2.32 B |
| 01/13/2025 | $45.83 | $47.13 (2.84%) | $47.18 | $45.83 | 427,223 | $2.25 B |
| 01/10/2025 | $46.99 | $46.23 (-1.62%) | $47.59 | $46.21 | 409,600 | $2.21 B |
| 01/08/2025 | $47.53 | $47.83 (0.63%) | $48.00 | $47.05 | 517,138 | $2.28 B |
| 01/07/2025 | $48.53 | $47.80 (-1.5%) | $49.00 | $47.59 | 407,700 | $2.28 B |
| 01/06/2025 | $48.82 | $48.52 (-0.61%) | $49.31 | $48.39 | 365,543 | $2.31 B |
| 01/03/2025 | $49.53 | $49.00 (-1.07%) | $49.62 | $48.81 | 472,400 | $2.34 B |
| 01/02/2025 | $50.74 | $49.43 (-2.58%) | $51.05 | $49.32 | 192,000 | $2.36 B |
| 12/31/2024 | $50.55 | $50.37 (-0.36%) | $51.24 | $50.19 | 195,700 | $2.40 B |
| 12/30/2024 | $50.72 | $50.19 (-1.04%) | $50.72 | $49.84 | 200,100 | $2.39 B |
| 12/27/2024 | $51.07 | $50.86 (-0.41%) | $51.71 | $50.47 | 307,722 | $2.43 B |
| 12/26/2024 | $50.95 | $51.50 (1.08%) | $51.65 | $50.94 | 157,917 | $2.46 B |
| 12/24/2024 | $50.98 | $51.28 (0.59%) | $51.32 | $50.69 | 121,100 | $2.45 B |
| 12/23/2024 | $51.28 | $51.02 (-0.51%) | $51.60 | $50.76 | 338,928 | $2.43 B |
| 12/20/2024 | $50.30 | $51.63 (2.64%) | $52.02 | $50.07 | 2.73 M | $2.46 B |
| 12/19/2024 | $51.86 | $50.93 (-1.79%) | $52.35 | $50.53 | 570,131 | $2.43 B |
| 12/18/2024 | $53.58 | $51.27 (-4.31%) | $53.98 | $51.11 | 524,000 | $2.45 B |
| 12/17/2024 | $53.77 | $53.23 (-1%) | $54.05 | $52.94 | 393,314 | $2.54 B |
| 12/16/2024 | $53.68 | $54.14 (0.86%) | $54.84 | $53.61 | 351,337 | $2.58 B |
| 12/13/2024 | $53.64 | $53.77 (0.24%) | $54.38 | $53.53 | 338,100 | $2.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
