HNI Corporation (HNI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -2.83838921412 | 56.37 | 57.59 | 54.29 | 340279 | 55.50212347 | CS |
| 4 | 1.96 | 3.71141829199 | 52.81 | 57.59 | 48.04 | 347936 | 52.88452454 | CS |
| 12 | 2.02 | 3.82938388626 | 52.75 | 57.59 | 48.04 | 270090 | 52.68402215 | CS |
| 26 | 8.77 | 19.0652173913 | 46 | 57.59 | 42.79 | 254585 | 50.44349365 | CS |
| 52 | 15.77 | 40.4358974359 | 39 | 57.59 | 38.55 | 262288 | 46.29632076 | CS |
| 156 | 14.12 | 34.7355473555 | 40.65 | 57.59 | 24.605 | 237208 | 37.4131069 | CS |
| 260 | 14.93 | 37.4748995984 | 39.84 | 57.59 | 16.605 | 236699 | 36.38584015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 54.77 | -0.11 | -0.20 | 54.71 | 55.42 | 54.51 | 212107 |
| 1731714000 | 54.88 | -0.34 | -0.62 | 55.515 | 55.77 | 54.85 | 283015 |
| 1731627600 | 55.22 | -0.18 | -0.32 | 55.55 | 55.96 | 54.29 | 419462 |
| 1731541200 | 55.4 | -1.11 | -1.96 | 56.5934 | 57.14 | 55.32 | 309286 |
| 1731454800 | 56.51 | -0.09 | -0.16 | 56.37 | 57.59 | 56.35 | 477523 |
| 1731368400 | 56.6 | 1.76 | 3.21 | 55.55 | 56.77 | 55.335 | 354635 |
| 1731109200 | 54.84 | 0.04 | 0.07 | 54.795 | 55.7399 | 54.72 | 353868 |
| 1731022800 | 54.8 | 0.33 | 0.61 | 54.51 | 55.02 | 54.14 | 296885 |
| 1730936400 | 54.47 | 3.08 | 5.99 | 54.4034 | 55 | 53.75 | 502259 |
| 1730850000 | 51.39 | 0.31 | 0.61 | 51.06 | 51.97 | 50.87 | 367113 |
| 1730763600 | 51.08 | 1.36 | 2.74 | 49.5 | 51.59 | 49.4548 | 414314 |
| 1730500800 | 49.72 | 0.44 | 0.89 | 49.63 | 50.58 | 49.53 | 409662 |
| 1730414400 | 49.28 | -0.35 | -0.71 | 49.13 | 49.95 | 48.95 | 378241 |
| 1730328000 | 49.63 | -0.55 | -1.10 | 49.99 | 50.68 | 49.31 | 381598 |
| 1730241600 | 50.18 | -1.65 | -3.18 | 48.84 | 50.19 | 48.04 | 648761 |
| 1730155200 | 51.83 | 0.17 | 0.33 | 52.49 | 52.82 | 51.81 | 366800 |
| 1729896000 | 51.66 | -0.94 | -1.79 | 52.79 | 52.88 | 51.58 | 226422 |
| 1729809600 | 52.6 | 0.55 | 1.06 | 52.07 | 52.66 | 51.65 | 203606 |
| 1729723200 | 52.05 | -0.77 | -1.46 | 52.43 | 52.69 | 51.6702 | 169904 |
| 1729636800 | 52.82 | -0.48 | -0.90 | 52.81 | 53.05 | 52.45 | 183264 |
| 1729550400 | 53.3 | -1.34 | -2.45 | 54.65 | 55.035 | 53.23 | 158403 |
| 1729291200 | 54.64 | -0.9 | -1.62 | 55.53 | 55.53 | 54.61 | 212724 |
| 1729204800 | 55.54 | 0.57 | 1.04 | 55.3 | 55.59 | 54.7119 | 193395 |
| 1729118400 | 54.97 | 0.96 | 1.78 | 54.53 | 55.12 | 54.27 | 201376 |
| 1729032000 | 54.01 | 0.46 | 0.86 | 53.31 | 54.88915 | 53.305 | 284655 |
| 1728945600 | 53.55 | 0.5 | 0.94 | 52.87 | 53.8493 | 52.87 | 149425 |
| 1728686400 | 53.05 | 0.91 | 1.75 | 52.24 | 53.24 | 52.24 | 210417 |
| 1728600000 | 52.14 | -0.94 | -1.77 | 52.69 | 52.69 | 51.825 | 229308 |
| 1728513600 | 53.08 | 0.4 | 0.76 | 52.88 | 53.265 | 52.5 | 182458 |
| 1728427200 | 52.68 | -0.22 | -0.42 | 53.167 | 53.25 | 52.575 | 164546 |
| 1728340800 | 52.9 | -0.37 | -0.69 | 52.87 | 53.1 | 52.27 | 246767 |
| 1728081600 | 53.27 | 1.1 | 2.11 | 53 | 53.33 | 52.48 | 161490 |
| 1727995200 | 52.17 | -0.72 | -1.36 | 52.51 | 52.85 | 51.82 | 191583 |
| 1727908800 | 52.89 | -0.51 | -0.96 | 53.42 | 53.76 | 52.72 | 149465 |
| 1727822400 | 53.4 | -0.44 | -0.82 | 53.49 | 53.595 | 52.77 | 157650 |
| 1727735520 | 53.84 | 1.28 | 2.44 | 52.28 | 53.89 | 52.28 | 285602 |
| 1727476800 | 52.56 | 0.11 | 0.21 | 53.03 | 53.485 | 52.22 | 174004 |
| 1727390400 | 52.45 | 0.63 | 1.22 | 52.36 | 52.7 | 52.04 | 149772 |
| 1727304000 | 51.82 | -0.84 | -1.60 | 52.6 | 52.66 | 51.63 | 209905 |
| 1727217600 | 52.66 | 0.12 | 0.23 | 52.6 | 52.8 | 52.35 | 140019 |
| 1727131200 | 52.54 | 0.24 | 0.46 | 52.69 | 53.06 | 52.18 | 164195 |
| 1726872000 | 52.3 | -1.14 | -2.13 | 52.98 | 53.04 | 51.94 | 995551 |
| 1726785600 | 53.44 | 0.42 | 0.79 | 52.83 | 53.45 | 52.36 | 202267 |
| 1726699200 | 53.02 | 0.48 | 0.91 | 52.7613 | 53.92 | 52.34 | 234008 |
| 1726612800 | 52.54 | 0.37 | 0.71 | 52.48 | 53.31 | 52.27 | 198884 |
| 1726526400 | 52.17 | 0.36 | 0.69 | 52.09 | 52.4299 | 51.28 | 248339 |
| 1726267200 | 51.81 | 0.89 | 1.75 | 51.39 | 51.85 | 50.93 | 226912 |
| 1726180800 | 50.92 | 0.83 | 1.66 | 50.4699 | 51.41 | 50.27 | 339786 |
| 1726094400 | 50.09 | 0.35 | 0.70 | 49.5 | 50.34 | 48.4 | 274248 |
| 1726008000 | 49.74 | -0.39 | -0.78 | 50.095 | 50.22 | 49.25 | 421413 |
| 1725921600 | 50.13 | -0.82 | -1.61 | 50.96 | 51 | 49.56 | 237967 |
| 1725662400 | 50.95 | -1.25 | -2.39 | 52.2 | 52.99 | 50.88 | 196653 |
| 1725576000 | 52.2 | 0.12 | 0.23 | 52.055 | 52.639 | 51.7 | 179591 |
| 1725489600 | 52.08 | -0.6 | -1.14 | 52.43 | 52.8 | 52.08 | 196873 |
| 1725403200 | 52.68 | -1.17 | -2.17 | 53.56 | 53.71 | 52.27 | 205860 |
| 1725057600 | 53.85 | 0.7 | 1.32 | 53.33 | 53.94 | 52.8876 | 208677 |
| 1724971200 | 53.15 | 0.13 | 0.25 | 53.5 | 53.745 | 52.93 | 179764 |
| 1724884800 | 53.02 | -0.23 | -0.43 | 52.98 | 53.43 | 52.5501 | 255818 |
| 1724798400 | 53.25 | -0.13 | -0.24 | 52.75 | 53.3 | 52.54 | 156806 |
| 1724712000 | 53.38 | 0.37 | 0.70 | 53.49 | 53.845 | 52.98 | 217585 |
| 1724452800 | 53.01 | 0.85 | 1.63 | 52.28 | 53.375 | 52.04 | 193454 |
| 1724366400 | 52.16 | -0.29 | -0.55 | 52.46 | 52.82 | 51.92 | 133820 |
| 1724280000 | 52.45 | 1.2 | 2.34 | 51.72 | 52.51 | 51.245 | 149438 |
| 1724193600 | 51.25 | -0.18 | -0.35 | 51.19 | 51.53 | 50.75 | 197037 |
| 1724107200 | 51.43 | 0.23 | 0.45 | 51.22 | 51.59 | 51.01 | 202517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
