NYSE:HNI
HNI Corporation Stock Price (Quote)
$42.99
+0.490 (+1.15%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.94 | $45.16 | Monday, 29th Apr 2024 HNI stock ended at $42.99. This is 1.15% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 5.70% from a day low at $41.08 to a day high of $43.42. |
| 90 days | $40.22 | $45.42 | |
| 52 weeks | $24.83 | $45.42 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $42.03 | $43.42 | $41.08 | $42.99 | 418 598 |
| Apr 26, 2024 | $42.42 | $42.83 | $42.36 | $42.50 | 182 181 |
| Apr 25, 2024 | $42.45 | $42.48 | $41.97 | $42.25 | 142 384 |
| Apr 24, 2024 | $43.00 | $43.38 | $42.55 | $42.73 | 183 278 |
| Apr 23, 2024 | $42.74 | $43.42 | $42.74 | $43.37 | 165 195 |
| Apr 22, 2024 | $42.38 | $43.03 | $42.20 | $42.82 | 119 251 |
| Apr 19, 2024 | $41.19 | $42.21 | $41.19 | $42.14 | 160 073 |
| Apr 18, 2024 | $41.24 | $41.81 | $41.24 | $41.26 | 101 356 |
| Apr 17, 2024 | $41.65 | $41.66 | $41.06 | $41.08 | 138 784 |
| Apr 16, 2024 | $41.31 | $41.59 | $40.94 | $41.28 | 138 462 |
| Apr 15, 2024 | $42.28 | $42.62 | $41.22 | $41.55 | 192 775 |
| Apr 12, 2024 | $42.07 | $42.48 | $41.73 | $42.13 | 87 890 |
| Apr 11, 2024 | $41.90 | $42.24 | $41.84 | $42.22 | 130 934 |
| Apr 10, 2024 | $42.65 | $42.76 | $41.72 | $41.91 | 178 805 |
| Apr 09, 2024 | $43.85 | $44.02 | $43.35 | $43.64 | 67 936 |
| Apr 08, 2024 | $43.89 | $44.05 | $43.67 | $43.89 | 141 237 |
| Apr 05, 2024 | $43.76 | $44.13 | $43.55 | $43.81 | 157 156 |
| Apr 04, 2024 | $44.69 | $44.75 | $43.90 | $43.98 | 128 879 |
| Apr 03, 2024 | $43.95 | $44.67 | $43.95 | $44.29 | 71 219 |
| Apr 02, 2024 | $43.78 | $44.16 | $43.60 | $44.09 | 302 931 |
| Apr 01, 2024 | $45.07 | $45.16 | $43.98 | $44.11 | 197 073 |
| Mar 28, 2024 | $44.92 | $45.42 | $44.78 | $45.13 | 250 621 |
| Mar 27, 2024 | $45.10 | $45.35 | $44.96 | $45.11 | 145 133 |
| Mar 26, 2024 | $44.68 | $44.92 | $44.56 | $44.69 | 149 641 |
| Mar 25, 2024 | $44.44 | $44.88 | $44.44 | $44.62 | 147 662 |
