HNI Corporation (HNI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.64 | -3.51554126474 | 46.65 | 47.21 | 44.03 | 503344 | 45.03274947 | CS |
| 4 | -3.38 | -6.98491423848 | 48.39 | 50.73 | 44.03 | 402215 | 46.94886219 | CS |
| 12 | -8.595 | -16.0339520567 | 53.605 | 54.835 | 44.03 | 380012 | 48.98466738 | CS |
| 26 | -5.085 | -10.1507136441 | 50.095 | 58.42 | 44.03 | 324182 | 51.17180273 | CS |
| 52 | 2.09 | 4.86952469711 | 42.92 | 58.42 | 40.94 | 281048 | 49.24477819 | CS |
| 156 | 8.44 | 23.0790265245 | 36.57 | 58.42 | 24.605 | 254675 | 38.87730656 | CS |
| 260 | 17 | 60.6926097822 | 28.01 | 58.42 | 16.605 | 246992 | 37.47967668 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 45.01 | 0.14 | 0.31 | 44.75 | 45.47 | 44.53 | 472191 |
| 1741304400 | 44.87 | 0.24 | 0.54 | 44.12 | 45.32 | 44.03 | 494607 |
| 1741218000 | 44.63 | -0.04 | -0.09 | 44.6 | 45.445 | 44.29 | 499432 |
| 1741131600 | 44.67 | -1.63 | -3.52 | 45.73 | 45.94 | 44.53 | 643888 |
| 1741045200 | 46.3 | -0.29 | -0.62 | 46.65 | 47.21 | 46.11 | 414641 |
| 1740786000 | 46.59 | 0.31 | 0.67 | 46.43 | 47.13 | 46.16 | 509169 |
| 1740699600 | 46.28 | -1.26 | -2.65 | 47.33 | 47.7401 | 46.06 | 398946 |
| 1740613200 | 47.54 | -0.01 | -0.02 | 47.36 | 48 | 47.24 | 359914 |
| 1740526800 | 47.55 | 1.47 | 3.19 | 46.24 | 48.29 | 46.08 | 480108 |
| 1740440400 | 46.08 | -0.5 | -1.07 | 46.68 | 46.81 | 46.02 | 433420 |
| 1740181200 | 46.58 | -2.57 | -5.23 | 49.13 | 49.95 | 45.6925 | 521042 |
| 1740094800 | 49.15 | 0.13 | 0.27 | 48 | 50.15 | 46.09 | 557940 |
| 1740008400 | 49.02 | -0.28 | -0.57 | 48.62 | 49.33 | 48.62 | 362497 |
| 1739922000 | 49.3 | -0.7 | -1.40 | 49.9 | 50.31 | 49.0223 | 268153 |
| 1739576400 | 50 | 0.4 | 0.81 | 50.13 | 50.73 | 49.5289 | 237779 |
| 1739490000 | 49.6 | 1.37 | 2.84 | 48.46 | 49.855 | 48.46 | 216773 |
| 1739403600 | 48.23 | -1.13 | -2.29 | 48.38 | 48.89 | 48.18 | 246520 |
| 1739317200 | 49.36 | 0.57 | 1.17 | 48.41 | 49.41 | 48.23 | 232254 |
| 1739230800 | 48.79 | 0.63 | 1.31 | 48.39 | 49.4 | 48.215 | 300859 |
| 1738971600 | 48.16 | -0.72 | -1.47 | 48.88 | 48.88 | 47.68 | 206798 |
| 1738885200 | 48.88 | 0.24 | 0.49 | 48.7 | 49.26 | 48.59 | 258991 |
| 1738798800 | 48.64 | 0.36 | 0.75 | 48.17 | 48.66 | 47.885 | 299659 |
| 1738712400 | 48.28 | 0.86 | 1.81 | 47.5 | 48.32 | 47.495 | 383706 |
| 1738626000 | 47.42 | -2.43 | -4.87 | 48.87 | 48.95 | 47.38 | 335549 |
| 1738366800 | 49.85 | -0.81 | -1.60 | 50.355 | 50.63 | 49.57 | 284922 |
| 1738280400 | 50.66 | 0.52 | 1.04 | 50.6 | 50.945 | 50.1775 | 158451 |
| 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 | 51.15 | 51.675 | 51.08 | 215520 |
| 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 | 46.99 | 47.585 | 46.21 | 409600 |
| 1736379600 | 47.83 | 0.03 | 0.06 | 47.53 | 48 | 47.05 | 517138 |
| 1736293200 | 47.8 | -0.72 | -1.48 | 48.98 | 49 | 47.59 | 407654 |
| 1736206800 | 48.52 | -0.48 | -0.98 | 48.82 | 49.31 | 48.39 | 365218 |
| 1735947600 | 49 | -0.43 | -0.87 | 49.53 | 49.62 | 48.81 | 472390 |
| 1735861200 | 49.43 | -0.94 | -1.87 | 50.74 | 51.05 | 49.32 | 191950 |
| 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 | 200061 |
| 1735342800 | 50.86 | -0.64 | -1.24 | 51.07 | 51.71 | 50.47 | 307722 |
| 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 | 338928 |
| 1734738000 | 51.63 | 0.7 | 1.37 | 50.3 | 52.02 | 50.07 | 2733025 |
| 1734651600 | 50.93 | -0.34 | -0.66 | 51.86 | 52.35 | 50.53 | 570131 |
| 1734565200 | 51.27 | -1.96 | -3.68 | 53.58 | 53.98 | 51.11 | 523977 |
| 1734478800 | 53.23 | -0.91 | -1.68 | 53.77 | 54.05 | 52.94 | 393314 |
| 1734392400 | 54.14 | 0.37 | 0.69 | 53.68 | 54.835 | 53.605 | 410465 |
| 1734133200 | 53.77 | -0.05 | -0.09 | 53.64 | 54.38 | 53.51 | 338058 |
| 1734046800 | 53.82 | -0.63 | -1.16 | 54.07 | 54.66 | 53.74 | 224525 |
| 1733960400 | 54.45 | -0.94 | -1.70 | 55.91 | 56.32 | 54.4 | 413522 |
| 1733874000 | 55.39 | -0.98 | -1.74 | 56.25 | 56.25 | 55.24 | 229497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
