Register to chat with like-minded investors on our interactive forums.
HNI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 44.19 | 0.84 | 1.94% | 43.84 | 44.28 | 43.58 | 214,339 |
| May 02 2024 | 43.35 | 1.48 | 3.53% | 42.30 | 43.35 | 42.265 | 243,730 |
| May 01 2024 | 41.87 | -0.08 | -0.19% | 42.21 | 42.665 | 41.67 | 301,454 |
| Apr 30 2024 | 41.95 | -1.04 | -2.42% | 42.73 | 43.05 | 41.46 | 398,961 |
| Apr 29 2024 | 42.99 | 0.49 | 1.15% | 42.03 | 43.42 | 41.08 | 432,527 |
| Apr 26 2024 | 42.50 | 0.25 | 0.59% | 42.42 | 42.83 | 42.355 | 187,671 |
| Apr 25 2024 | 42.25 | -0.48 | -1.12% | 42.45 | 42.475 | 41.97 | 155,678 |
| Apr 24 2024 | 42.73 | -0.64 | -1.48% | 43.00 | 43.38 | 42.55 | 200,973 |
| Apr 23 2024 | 43.37 | 0.55 | 1.28% | 42.74 | 43.42 | 42.74 | 165,195 |
| Apr 22 2024 | 42.82 | 0.68 | 1.61% | 42.38 | 43.03 | 42.14 | 148,365 |
| Apr 19 2024 | 42.14 | 0.88 | 2.13% | 41.19 | 42.21 | 41.15 | 204,990 |
| Apr 18 2024 | 41.26 | 0.18 | 0.44% | 41.24 | 41.82 | 41.09 | 166,618 |
| Apr 17 2024 | 41.08 | -0.20 | -0.48% | 41.65 | 41.68 | 41.06 | 141,360 |
| Apr 16 2024 | 41.28 | -0.27 | -0.65% | 41.31 | 41.59 | 40.94 | 143,822 |
| Apr 15 2024 | 41.55 | -0.58 | -1.38% | 42.28 | 42.62 | 41.22 | 297,577 |
| Apr 12 2024 | 42.13 | -0.09 | -0.21% | 42.07 | 42.67 | 41.73 | 132,901 |
| Apr 11 2024 | 42.22 | 0.31 | 0.74% | 41.90 | 42.44 | 41.84 | 151,334 |
| Apr 10 2024 | 41.91 | -1.73 | -3.96% | 42.65 | 42.76 | 41.72 | 190,622 |
| Apr 09 2024 | 43.64 | -0.25 | -0.57% | 43.85 | 44.11 | 43.35 | 103,378 |
| Apr 08 2024 | 43.89 | 0.08 | 0.18% | 43.89 | 44.05 | 43.67 | 146,020 |
| Apr 05 2024 | 43.81 | -0.17 | -0.39% | 43.76 | 44.1286 | 43.55 | 162,352 |
| Apr 04 2024 | 43.98 | -0.31 | -0.70% | 44.69 | 44.75 | 43.90 | 189,370 |
| Apr 03 2024 | 44.29 | 0.20 | 0.45% | 43.95 | 44.67 | 43.95 | 125,319 |
| Apr 02 2024 | 44.09 | -0.02 | -0.05% | 43.78 | 44.16 | 43.60 | 341,645 |
| Apr 01 2024 | 44.11 | -1.02 | -2.26% | 45.13 | 45.215 | 43.98 | 197,073 |
| Mar 28 2024 | 45.13 | 0.02 | 0.04% | 44.92 | 45.47 | 44.49 | 267,621 |
| Mar 27 2024 | 45.11 | 0.42 | 0.94% | 45.10 | 45.35 | 44.96 | 164,716 |
| Mar 26 2024 | 44.69 | 0.07 | 0.16% | 44.68 | 44.92 | 44.56 | 159,448 |
| Mar 25 2024 | 44.62 | 0.16 | 0.36% | 44.44 | 44.875 | 44.44 | 147,662 |
| Mar 22 2024 | 44.46 | -0.36 | -0.80% | 44.95 | 44.99 | 44.30 | 150,890 |
| Mar 21 2024 | 44.82 | 0.11 | 0.25% | 44.66 | 45.1992 | 44.30 | 245,874 |
| Mar 20 2024 | 44.71 | 0.59 | 1.34% | 43.96 | 44.83 | 43.80 | 208,069 |
| Mar 19 2024 | 44.12 | 0.55 | 1.26% | 43.44 | 44.18 | 43.18 | 291,199 |
| Mar 18 2024 | 43.57 | -0.15 | -0.34% | 43.62 | 44.22 | 43.41 | 404,967 |
| Mar 15 2024 | 43.72 | 0.56 | 1.30% | 43.13 | 43.755 | 42.84 | 1,096,395 |
| Mar 14 2024 | 43.16 | 0.10 | 0.23% | 43.06 | 43.29 | 42.56 | 477,913 |
| Mar 13 2024 | 43.06 | 1.03 | 2.45% | 41.89 | 43.06 | 41.84 | 428,709 |
| Mar 12 2024 | 42.03 | -0.35 | -0.83% | 42.20 | 42.28 | 41.81 | 271,812 |
| Mar 11 2024 | 42.38 | -0.81 | -1.88% | 42.92 | 43.0625 | 42.04 | 244,425 |
| Mar 08 2024 | 43.19 | 0.16 | 0.37% | 43.28 | 43.66 | 42.9001 | 182,380 |
| Mar 07 2024 | 43.03 | 0.28 | 0.65% | 42.99 | 43.36 | 42.95 | 249,345 |
| Mar 06 2024 | 42.75 | 0.10 | 0.23% | 42.75 | 43.2999 | 42.40 | 309,861 |
| Mar 05 2024 | 42.65 | -0.96 | -2.20% | 43.41 | 43.7432 | 42.595 | 282,429 |
| Mar 04 2024 | 43.61 | -0.28 | -0.64% | 43.85 | 44.24 | 43.49 | 248,894 |
| Mar 01 2024 | 43.89 | -0.92 | -2.05% | 44.80 | 44.80 | 43.62 | 379,550 |
| Feb 29 2024 | 44.81 | 1.28 | 2.94% | 44.06 | 44.93 | 43.84 | 399,928 |
| Feb 28 2024 | 43.53 | -0.29 | -0.66% | 43.61 | 44.075 | 43.28 | 188,703 |
| Feb 27 2024 | 43.82 | 0.72 | 1.67% | 43.44 | 44.20 | 43.33 | 314,026 |
| Feb 26 2024 | 43.10 | 0.01 | 0.02% | 42.82 | 43.45 | 42.10 | 464,597 |
| Feb 23 2024 | 43.09 | 0.60 | 1.41% | 42.18 | 43.10 | 42.0311 | 396,788 |
| Feb 22 2024 | 42.49 | -0.39 | -0.91% | 42.64 | 43.80 | 41.93 | 431,245 |
| Feb 21 2024 | 42.88 | -0.38 | -0.88% | 42.97 | 43.21 | 42.74 | 313,820 |
| Feb 20 2024 | 43.26 | -0.27 | -0.62% | 43.01 | 43.64 | 42.75 | 378,520 |
| Feb 16 2024 | 43.53 | -0.42 | -0.96% | 43.58 | 43.79 | 43.335 | 265,864 |
| Feb 15 2024 | 43.95 | 1.25 | 2.93% | 43.00 | 44.10 | 43.00 | 281,284 |
| Feb 14 2024 | 42.70 | 1.36 | 3.29% | 41.80 | 42.73 | 41.80 | 501,088 |
| Feb 13 2024 | 41.34 | -1.82 | -4.22% | 42.02 | 42.295 | 41.15 | 247,915 |
| Feb 12 2024 | 43.16 | 0.63 | 1.48% | 42.63 | 43.47 | 42.52 | 228,241 |
| Feb 09 2024 | 42.53 | 0.42 | 1.00% | 42.08 | 42.64 | 41.92 | 202,769 |
| Feb 08 2024 | 42.11 | 1.04 | 2.53% | 41.15 | 42.12 | 41.0223 | 172,740 |
| Feb 07 2024 | 41.07 | 0.35 | 0.86% | 40.70 | 41.10 | 40.525 | 155,801 |
| Feb 06 2024 | 40.72 | 0.21 | 0.52% | 40.50 | 41.04 | 40.50 | 168,889 |
| Feb 05 2024 | 40.51 | -0.46 | -1.12% | 40.50 | 40.725 | 40.22 | 160,980 |
