HNI

HNI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
HNI Corporation HNI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.28 -0.68% 40.87 14:41:45
Open Price Low Price High Price Close Price Prev Close
41.29 40.76 42.1078 41.15
more quote information »

HNI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.4042.8239.6141.12142,314-0.53-1.28%
1 Month42.3343.7539.6141.75130,746-1.46-3.45%
3 Months39.5143.7538.7641.25173,2171.363.44%
6 Months39.4743.7534.84339.21182,9591.403.55%
1 Year33.3146.9332.2239.50242,1307.5622.7%
3 Years38.5046.9316.60535.38223,9382.376.16%
5 Years51.3051.7816.60536.82204,515-10.43-20.33%

HNI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 41.15 -0.39 -0.94% 41.86 42.82 40.54 131,737
Jan 25 2022 41.54 -0.37 -0.88% 41.20 41.94 40.416 126,105
Jan 24 2022 41.91 1.55 3.84% 39.95 42.11 39.61 169,487
Jan 21 2022 40.36 -0.22 -0.54% 40.52 41.66 40.36 171,021
Jan 20 2022 40.58 -0.64 -1.55% 41.40 41.76 40.4996 113,222
Jan 19 2022 41.22 -0.29 -0.7% 41.63 41.75 41.10 84,535
Jan 18 2022 41.51 -0.42 -1.0% 41.64 41.68 40.92 108,511
Jan 14 2022 41.93 -0.18 -0.43% 41.70 42.22 41.40 174,583
Jan 13 2022 42.11 0.84 2.04% 41.70 42.61 41.11 89,064
Jan 12 2022 41.27 -0.40 -0.96% 42.03 42.39 41.21 114,699
Jan 11 2022 41.67 0.03 0.07% 41.95 41.95 40.95 89,455
Jan 10 2022 41.64 0.14 0.34% 41.49 41.72 40.72 141,321
Jan 07 2022 41.50 -0.82 -1.94% 42.24 42.3614 41.28 174,339
Jan 06 2022 42.32 -0.31 -0.73% 42.79 43.08 42.07 148,991
Jan 05 2022 42.63 -0.50 -1.16% 43.03 43.75 42.42 135,067
Jan 04 2022 43.13 0.42 0.98% 42.86 43.5499 42.86 113,184
Jan 03 2022 42.71 0.66 1.57% 42.25 43.40 42.19 157,367
Dec 31 2021 42.05 0.11 0.26% 42.00 42.33 41.66 111,794
Dec 30 2021 41.94 -0.19 -0.45% 42.33 42.85 41.92 129,688
Dec 29 2021 42.13 -0.01 -0.02% 42.25 42.61 41.8875 86,184
Dec 28 2021 42.14 0.23 0.55% 41.79 42.46 41.79 127,636
Dec 27 2021 41.91 0.77 1.87% 41.28 41.98 41.15 111,165
See More Historical Prices ยป
Your Recent History
NYSE
HNI
HNI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 19:57:13