HNI Corporation Common Stock (HNI)

44.87Last Price

+0.24 (0.54%)Change

HNI Industries Inc. is a prominent manufacturer and designer of office furniture and hearth products

The company focuses on creating innovative and high-quality products that enhance workplace environments, offering a range of solutions including seating, desks, and modular systems that cater to diverse customer needs. In addition to office furniture, HNI also produces heating equipment, such as gas and wood-burning fireplaces, that aim to provide comfort and style for residential spaces. With a commitment to sustainability and customer satisfaction, HNI leverages its industry expertise to deliver functional and aesthetically pleasing offerings for both commercial and consumer markets.

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	44.12	45.32	44.12	44.87	494,607	44.87
3/05/2025	44.60	45.45	44.29	44.63	499,432	44.63
3/04/2025	45.73	45.75	44.53	44.67	643,888	44.67
3/03/2025	46.65	47.21	46.11	46.30	414,641	46.30
2/28/2025	46.43	47.13	46.16	46.59	509,169	46.59
2/27/2025	47.33	47.74	46.06	46.28	399,017	46.28
2/26/2025	47.36	48.00	47.24	47.54	359,914	47.54
2/25/2025	46.24	48.29	46.08	47.55	485,981	47.55
2/24/2025	46.68	46.81	46.02	46.08	433,420	46.08
2/21/2025	49.95	49.95	45.69	46.58	521,442	46.25
2/20/2025	48.00	50.15	46.09	49.15	557,940	48.80
2/19/2025	48.62	49.33	48.62	49.02	362,497	48.67
2/18/2025	49.90	49.90	49.02	49.30	268,153	48.95
2/14/2025	50.13	50.73	49.53	50.00	237,779	49.65
2/13/2025	48.46	49.85	48.46	49.60	221,791	49.25
2/12/2025	48.38	48.89	48.18	48.23	246,520	47.89
2/11/2025	48.40	49.41	48.23	49.36	232,254	49.01
2/10/2025	48.39	49.40	48.22	48.79	300,859	48.44
2/07/2025	48.88	48.88	47.68	48.16	206,798	47.82
2/06/2025	48.86	49.15	48.59	48.88	258,991	48.53
2/05/2025	48.44	48.66	47.88	48.64	299,659	48.30
2/04/2025	47.50	48.32	47.49	48.28	384,973	47.94
2/03/2025	48.87	48.95	47.38	47.42	335,549	47.08
1/31/2025	50.35	50.56	49.57	49.85	286,308	49.50
1/30/2025	50.60	50.95	50.18	50.66	158,458	50.30
1/29/2025	50.45	50.94	49.90	50.14	168,063	49.78
1/28/2025	50.96	51.14	50.29	50.65	153,963	50.29
1/27/2025	50.70	51.85	50.70	51.21	266,073	50.85
1/24/2025	50.59	50.88	50.53	50.65	174,293	50.29
1/23/2025	50.84	51.16	50.56	50.83	190,134	50.47
1/22/2025	51.03	51.29	50.67	51.03	217,462	50.67
1/21/2025	51.15	51.67	51.08	51.26	216,435	50.90
1/17/2025	51.03	51.03	50.11	50.85	243,680	50.49
1/16/2025	50.38	50.76	49.99	50.42	215,085	50.06
1/15/2025	49.78	50.66	49.49	50.45	416,161	50.09
1/14/2025	47.36	48.81	47.36	48.65	275,771	48.31
1/13/2025	45.83	47.18	45.83	47.13	427,223	46.80
1/10/2025	46.99	47.59	46.21	46.23	409,600	45.90
1/08/2025	47.53	48.00	47.05	47.83	517,138	47.49
1/07/2025	48.53	49.00	47.59	47.80	407,654	47.46
1/06/2025	48.82	49.31	48.39	48.52	365,542	48.18
1/03/2025	49.53	49.62	48.81	49.00	472,390	48.65
1/02/2025	50.74	51.05	49.32	49.43	191,950	49.08
12/31/2024	50.19	0.00	50.37	50.37	0	50.01
12/30/2024	50.72	50.72	49.84	50.19	200,061	49.83
12/27/2024	51.07	51.71	50.47	50.86	307,722	50.50
12/26/2024	50.95	51.65	50.94	51.50	157,747	51.14
12/24/2024	50.98	51.32	50.69	51.28	121,065	50.92
12/23/2024	51.28	51.60	50.76	51.02	338,928	50.66
12/20/2024	50.30	52.02	50.07	51.63	2,733,025	51.26
12/19/2024	51.86	52.35	50.53	51.02	436,498	50.66
12/18/2024	53.58	53.98	51.11	51.27	523,977	50.91
12/17/2024	53.77	54.05	52.94	53.23	393,314	52.85
12/16/2024	53.68	54.84	53.61	54.14	410,465	53.76
12/13/2024	53.64	54.38	53.53	53.77	338,058	53.39
12/12/2024	54.07	54.66	53.74	53.82	224,525	53.44
12/11/2024	55.91	56.32	54.40	54.45	413,522	54.06
12/10/2024	56.25	56.25	55.24	55.39	229,492	55.00
12/09/2024	56.43	56.74	56.19	56.37	232,222	55.97