HNI Corporation (HNI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -1.46273967187 | 50.59 | 51.85 | 49.77 | 184114 | 50.72041787 | CS |
| 4 | 0.25 | 0.504032258065 | 49.6 | 51.85 | 45.77 | 299361 | 49.11463887 | CS |
| 12 | -4.945 | -9.02454603522 | 54.795 | 58.42 | 45.77 | 342233 | 52.54588698 | CS |
| 26 | -5.08 | -9.24813398871 | 54.93 | 58.42 | 45.77 | 289178 | 52.29013555 | CS |
| 52 | 7.59 | 17.9602460956 | 42.26 | 58.42 | 40.22 | 274612 | 48.71763641 | CS |
| 156 | 8.73 | 21.2305447471 | 41.12 | 58.42 | 24.605 | 247665 | 38.50158645 | CS |
| 260 | 12.35 | 32.9333333333 | 37.5 | 58.42 | 16.605 | 243302 | 37.15471378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 49.85 | -0.81 | -1.60 | 50.35 | 50.63 | 49.57 | 286308 |
| 1738280400 | 50.66 | 0.52 | 1.04 | 50.6 | 50.945 | 50.1775 | 158462 |
| 1738194000 | 50.14 | -0.51 | -1.01 | 50.45 | 50.935 | 49.9 | 168063 |
| 1738107600 | 50.65 | -0.56 | -1.09 | 50.96 | 51.14 | 50.29 | 153884 |
| 1738021200 | 51.21 | 0.56 | 1.11 | 50.7 | 51.85 | 50.7 | 265986 |
| 1737762000 | 50.65 | -0.38 | -0.74 | 50.59 | 50.88 | 50.49 | 174176 |
| 1737675600 | 51.03 | 0 | 0.00 | 51.03 | 51.03 | 51.03 | 0 |
| 1737589200 | 51.03 | -0.23 | -0.45 | 51.03 | 51.29 | 50.67 | 215975 |
| 1737502800 | 51.26 | 0.41 | 0.81 | 51.44 | 51.675 | 51.08 | 214305 |
| 1737157200 | 50.85 | 0.43 | 0.85 | 51.03 | 51.03 | 50.11 | 243680 |
| 1737070800 | 50.42 | -0.03 | -0.06 | 50.38 | 50.76 | 49.9893 | 215085 |
| 1736984400 | 50.45 | 1.8 | 3.70 | 49.78 | 50.66 | 49.495 | 416161 |
| 1736898000 | 48.65 | 1.52 | 3.23 | 47.52 | 48.81 | 47.36 | 275771 |
| 1736811600 | 47.13 | 0.9 | 1.95 | 45.83 | 47.18 | 45.77 | 426281 |
| 1736552400 | 46.23 | -1.6 | -3.35 | 47.075 | 47.585 | 46.21 | 406239 |
| 1736379600 | 47.83 | 0.03 | 0.06 | 47.515 | 48 | 47.05 | 515775 |
| 1736293200 | 47.8 | -0.72 | -1.48 | 48.75 | 49 | 47.59 | 405441 |
| 1736206800 | 48.52 | -0.48 | -0.98 | 49.045 | 49.31 | 48.39 | 362171 |
| 1735947600 | 49 | -0.43 | -0.87 | 49.6 | 49.62 | 48.81 | 471675 |
| 1735861200 | 49.43 | -0.94 | -1.87 | 50.5 | 51.05 | 49.32 | 191167 |
| 1735688400 | 50.37 | 0.18 | 0.36 | 50.55 | 51.24 | 50.1881 | 195698 |
| 1735602000 | 50.19 | -0.67 | -1.32 | 50.72 | 50.72 | 49.84 | 199944 |
| 1735342800 | 50.86 | -0.64 | -1.24 | 51.215 | 51.71 | 50.47 | 306049 |
| 1735256400 | 51.5 | 0.22 | 0.43 | 50.95 | 51.65 | 50.94 | 157747 |
| 1735077840 | 51.28 | 0.26 | 0.51 | 50.98 | 51.32 | 50.65 | 121065 |
| 1734997200 | 51.02 | -0.61 | -1.18 | 51.28 | 51.6 | 50.76 | 337852 |
| 1734738000 | 51.63 | 0.7 | 1.37 | 50.09 | 52.02 | 50.09 | 2671108 |
| 1734651600 | 50.93 | -0.34 | -0.66 | 51.7 | 52.35 | 50.53 | 563668 |
| 1734565200 | 51.27 | -1.96 | -3.68 | 53.26 | 53.98 | 51.11 | 523518 |
| 1734478800 | 53.23 | -0.91 | -1.68 | 54.035 | 54.05 | 52.94 | 392224 |
| 1734392400 | 54.14 | 0.37 | 0.69 | 53.605 | 54.835 | 53.605 | 409286 |
| 1734133200 | 53.77 | -0.05 | -0.09 | 53.98 | 54.38 | 53.51 | 336612 |
| 1734046800 | 53.82 | -0.63 | -1.16 | 54.465 | 54.495 | 53.74 | 216873 |
| 1733960400 | 54.45 | -0.94 | -1.70 | 55.85 | 56.32 | 54.4 | 412500 |
| 1733874000 | 55.39 | -0.98 | -1.74 | 56.085 | 56.15 | 55.24 | 228323 |
| 1733787600 | 56.37 | 0.31 | 0.55 | 56.3 | 56.74 | 56.19 | 231178 |
| 1733528400 | 56.06 | 0.32 | 0.57 | 55.83 | 56.47 | 55.48 | 225632 |
| 1733442000 | 55.74 | -0.94 | -1.66 | 56.79 | 56.79 | 55.44 | 291627 |
| 1733355600 | 56.68 | -0.12 | -0.21 | 57.09 | 57.205 | 55.83 | 222801 |
| 1733269200 | 56.8 | -0.49 | -0.86 | 57.01 | 57.175 | 56.485 | 247376 |
| 1733182800 | 57.29 | 0.64 | 1.13 | 56.57 | 57.4499 | 55.925 | 242083 |
| 1732917840 | 56.65 | 0.38 | 0.68 | 56.55 | 57.23 | 56.1701 | 165746 |
| 1732750800 | 56.27 | -0.62 | -1.09 | 57.3 | 57.51 | 56.25 | 229794 |
| 1732664400 | 56.89 | -0.6 | -1.04 | 57.325 | 57.44 | 56.345 | 223356 |
| 1732578000 | 57.49 | 1.32 | 2.35 | 56.99 | 58.42 | 56.99 | 418700 |
| 1732318800 | 56.17 | 0.61 | 1.10 | 56.15 | 56.59 | 55.79 | 389732 |
| 1732232400 | 55.56 | 0.27 | 0.49 | 55.37 | 56.41 | 55.04 | 426213 |
| 1732146000 | 55.29 | 0.51 | 0.93 | 54.91 | 55.36 | 54.22 | 197157 |
| 1732059600 | 54.78 | 0.01 | 0.02 | 54.5 | 55.06 | 54.08 | 206534 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
