HNI: Historical Prices for HNI CORP INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.44	26.85	26.29	26.35	233,700	26.35
25-Nov-09	$ 0.215 Dividend
24-Nov-09	26.60	26.61	26.13	26.37	120,900	26.16
23-Nov-09	26.29	27.20	26.29	26.52	138,500	26.30
20-Nov-09	25.85	26.29	25.60	26.19	156,400	25.98
19-Nov-09	26.84	26.96	25.93	26.08	213,600	25.87
18-Nov-09	26.98	27.09	26.61	26.99	154,100	26.77
17-Nov-09	27.09	27.30	26.63	27.15	207,300	26.93
16-Nov-09	26.95	27.60	26.56	27.32	269,800	27.10
13-Nov-09	26.74	26.99	26.03	26.60	223,900	26.38
12-Nov-09	27.36	27.66	26.49	26.53	198,100	26.31
11-Nov-09	27.57	27.97	27.06	27.37	212,600	27.15
10-Nov-09	27.67	28.16	27.25	27.33	268,100	27.11
9-Nov-09	27.94	28.16	27.62	27.75	299,000	27.52
6-Nov-09	27.49	28.19	27.23	27.55	305,400	27.33
5-Nov-09	27.35	27.85	26.94	27.77	483,400	27.54
4-Nov-09	27.92	29.00	26.91	26.97	512,900	26.75
3-Nov-09	26.37	27.86	26.37	27.75	420,100	27.52
2-Nov-09	26.50	27.40	26.07	26.66	242,600	26.44
30-Oct-09	26.75	27.30	26.10	26.32	387,200	26.11
29-Oct-09	27.34	27.37	26.81	26.96	332,500	26.74
28-Oct-09	27.71	28.32	26.94	27.08	447,400	26.86
27-Oct-09	28.30	28.89	27.60	27.65	311,600	27.42
26-Oct-09	28.66	29.40	28.19	28.28	306,400	28.05
23-Oct-09	28.94	28.98	27.35	28.56	759,800	28.33
22-Oct-09	26.72	29.17	26.18	28.95	972,000	28.71
21-Oct-09	24.45	25.24	24.07	24.44	551,600	24.24
20-Oct-09	24.00	24.50	23.78	24.48	454,600	24.28
19-Oct-09	23.38	24.03	23.12	23.94	310,500	23.74
16-Oct-09	23.06	23.37	22.77	23.23	226,700	23.04
15-Oct-09	22.96	23.29	22.91	23.20	266,800	23.01
14-Oct-09	23.05	23.40	22.92	23.15	287,800	22.96
13-Oct-09	23.06	23.16	22.59	22.74	129,500	22.55
12-Oct-09	23.03	23.50	22.92	23.11	133,600	22.92
9-Oct-09	22.68	23.04	22.68	22.93	184,100	22.74
8-Oct-09	22.80	23.14	22.69	22.79	277,600	22.60
7-Oct-09	22.52	22.75	22.39	22.60	102,700	22.42
6-Oct-09	22.59	22.91	22.29	22.66	225,700	22.48
5-Oct-09	22.45	22.53	21.94	22.30	273,100	22.12
2-Oct-09	22.35	22.61	21.98	22.14	194,900	21.96
1-Oct-09	23.58	23.84	22.46	22.66	230,900	22.48
30-Sep-09	23.51	23.95	22.71	23.60	206,600	23.41
29-Sep-09	23.87	24.16	23.49	23.55	213,800	23.36
28-Sep-09	23.20	24.19	23.04	23.89	134,200	23.70
25-Sep-09	23.10	23.42	22.97	23.02	120,100	22.83
24-Sep-09	23.63	23.75	22.94	23.10	170,200	22.91
23-Sep-09	23.83	24.08	23.47	23.58	178,700	23.39
22-Sep-09	23.51	23.94	23.30	23.83	119,400	23.64
21-Sep-09	23.49	23.63	23.35	23.41	204,000	23.22
18-Sep-09	23.18	23.96	23.11	23.74	321,300	23.55
17-Sep-09	22.88	23.34	22.74	23.06	281,400	22.87
16-Sep-09	22.48	22.92	22.31	22.87	256,100	22.68
15-Sep-09	22.44	22.62	22.14	22.47	108,000	22.29
14-Sep-09	21.93	22.57	21.81	22.53	125,200	22.35
11-Sep-09	22.05	22.30	21.87	22.09	143,300	21.91
10-Sep-09	21.82	22.19	21.76	22.14	443,300	21.96
9-Sep-09	21.64	21.96	21.56	21.82	269,100	21.64
8-Sep-09	21.71	21.97	21.27	21.64	256,400	21.46
4-Sep-09	21.37	21.61	20.96	21.43	319,400	21.26
3-Sep-09	21.14	21.38	20.62	21.37	146,100	21.20
2-Sep-09	20.64	21.25	20.63	21.08	155,900	20.91
1-Sep-09	21.48	21.62	20.50	20.79	256,100	20.62
31-Aug-09	21.33	21.55	20.83	21.48	176,100	21.30
28-Aug-09	22.29	22.40	21.18	21.53	86,900	21.35
27-Aug-09	22.37	22.37	21.44	22.09	78,700	21.91
27-Aug-09	$ 0.215 Dividend
26-Aug-09	22.09	22.71	21.99	22.47	91,200	22.07
25-Aug-09	22.41	22.55	22.08	22.20	126,200	21.81
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions