HNI Corporation Common Stock (HNI)

48.64Last Price

+0.36 (0.75%)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:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	48.44	48.66	47.88	48.64	299,659	48.64
2/04/2025	47.50	48.32	47.49	48.28	384,973	48.28
2/03/2025	48.87	48.95	47.38	47.42	335,549	47.42
1/31/2025	50.35	50.56	49.57	49.85	286,308	49.85
1/30/2025	50.60	50.95	50.18	50.66	158,458	50.66
1/29/2025	50.45	50.94	49.90	50.14	168,063	50.14
1/28/2025	50.96	51.14	50.29	50.65	153,963	50.65
1/27/2025	50.70	51.85	50.70	51.21	266,073	51.21
1/24/2025	50.59	50.88	50.53	50.65	174,293	50.65
1/23/2025	50.84	51.16	50.56	50.83	190,134	50.83
1/22/2025	51.03	51.29	50.67	51.03	217,462	51.03
1/21/2025	51.15	51.67	51.08	51.26	216,435	51.26
1/17/2025	51.03	51.03	50.11	50.85	243,680	50.85
1/16/2025	50.38	50.76	49.99	50.42	215,085	50.42
1/15/2025	49.78	50.66	49.49	50.45	416,161	50.45
1/14/2025	47.36	48.81	47.36	48.65	275,771	48.65
1/13/2025	45.83	47.18	45.83	47.13	427,223	47.13
1/10/2025	46.99	47.59	46.21	46.23	409,600	46.23
1/08/2025	47.53	48.00	47.05	47.83	517,138	47.83
1/07/2025	48.53	49.00	47.59	47.80	407,654	47.80
1/06/2025	48.82	49.31	48.39	48.52	365,542	48.52
1/03/2025	49.53	49.62	48.81	49.00	472,390	49.00
1/02/2025	50.74	51.05	49.32	49.43	191,950	49.43
12/31/2024	50.19	0.00	50.37	50.37	0	50.37
12/30/2024	50.72	50.72	49.84	50.19	200,061	50.19
12/27/2024	51.07	51.71	50.47	50.86	307,722	50.86
12/26/2024	50.95	51.65	50.94	51.50	157,747	51.50
12/24/2024	50.98	51.32	50.69	51.28	121,065	51.28
12/23/2024	51.28	51.60	50.76	51.02	338,928	51.02
12/20/2024	50.30	52.02	50.07	51.63	2,733,025	51.63
12/19/2024	51.86	52.35	50.53	50.88	474,529	50.88
12/18/2024	53.58	53.98	51.11	51.27	523,977	51.27
12/17/2024	53.77	54.05	52.94	53.23	393,314	53.23
12/16/2024	53.68	54.84	53.61	54.14	410,465	54.14
12/13/2024	53.64	54.38	53.53	53.77	338,058	53.77
12/12/2024	54.07	54.66	53.74	53.82	224,525	53.82
12/11/2024	55.91	56.32	54.40	54.45	413,522	54.45
12/10/2024	56.25	56.25	55.24	55.39	229,492	55.39
12/09/2024	56.43	56.74	56.19	56.37	232,222	56.37
12/06/2024	56.05	56.47	55.48	56.06	226,762	56.06
12/05/2024	56.51	56.79	55.44	55.74	294,891	55.74
12/04/2024	56.91	57.20	55.83	56.68	224,858	56.68
12/03/2024	57.22	57.27	56.48	56.80	248,670	56.80
12/02/2024	56.57	57.45	55.92	57.29	242,186	57.29
11/29/2024	56.90	57.23	56.17	56.65	166,505	56.65
11/27/2024	57.13	57.51	56.25	56.27	233,245	56.27
11/26/2024	57.43	57.52	56.34	56.89	226,066	56.89
11/25/2024	56.73	58.42	56.73	57.49	421,566	57.49
11/22/2024	55.85	56.59	55.77	56.17	391,787	56.17
11/21/2024	55.30	56.41	55.04	55.56	430,222	55.56
11/20/2024	54.53	55.36	54.22	55.29	198,336	55.29
11/19/2024	54.17	55.06	54.08	54.78	210,308	54.78
11/18/2024	54.49	55.42	54.42	54.77	214,040	54.77
11/15/2024	55.47	55.77	54.85	54.88	294,786	54.55
11/14/2024	55.75	55.96	54.29	55.22	420,384	54.89
11/13/2024	56.90	57.14	55.32	55.40	311,020	55.07
11/12/2024	56.37	57.59	56.35	56.51	477,817	56.17
11/11/2024	55.55	56.77	55.34	56.60	354,660	56.26
11/08/2024	54.90	55.74	54.70	54.84	357,542	54.51
11/07/2024	54.48	55.02	54.14	54.80	297,983	54.47
11/06/2024	53.92	55.00	53.75	54.47	509,160	54.14