HNI: Historical Prices for HNI CORP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.85	26.29	25.60	26.19	156,400	26.19
19-Nov-09	26.84	26.96	25.93	26.08	213,600	26.08
18-Nov-09	26.98	27.09	26.61	26.99	154,100	26.99
17-Nov-09	27.09	27.30	26.63	27.15	207,300	27.15
16-Nov-09	26.95	27.60	26.56	27.32	269,800	27.32
13-Nov-09	26.74	26.99	26.03	26.60	223,900	26.60
12-Nov-09	27.36	27.66	26.49	26.53	198,100	26.53
11-Nov-09	27.57	27.97	27.06	27.37	212,600	27.37
10-Nov-09	27.67	28.16	27.25	27.33	268,100	27.33
9-Nov-09	27.94	28.16	27.62	27.75	299,000	27.75
6-Nov-09	27.49	28.19	27.23	27.55	305,400	27.55
5-Nov-09	27.35	27.85	26.94	27.77	483,400	27.77
4-Nov-09	27.92	29.00	26.91	26.97	512,900	26.97
3-Nov-09	26.37	27.86	26.37	27.75	420,100	27.75
2-Nov-09	26.50	27.40	26.07	26.66	242,600	26.66
30-Oct-09	26.75	27.30	26.10	26.32	387,200	26.32
29-Oct-09	27.34	27.37	26.81	26.96	332,500	26.96
28-Oct-09	27.71	28.32	26.94	27.08	447,400	27.08
27-Oct-09	28.30	28.89	27.60	27.65	311,600	27.65
26-Oct-09	28.66	29.40	28.19	28.28	306,400	28.28
23-Oct-09	28.94	28.98	27.35	28.56	759,800	28.56
22-Oct-09	26.72	29.17	26.18	28.95	972,000	28.95
21-Oct-09	24.45	25.24	24.07	24.44	551,600	24.44
20-Oct-09	24.00	24.50	23.78	24.48	454,600	24.48
19-Oct-09	23.38	24.03	23.12	23.94	310,500	23.94
16-Oct-09	23.06	23.37	22.77	23.23	226,700	23.23
15-Oct-09	22.96	23.29	22.91	23.20	266,800	23.20
14-Oct-09	23.05	23.40	22.92	23.15	287,800	23.15
13-Oct-09	23.06	23.16	22.59	22.74	129,500	22.74
12-Oct-09	23.03	23.50	22.92	23.11	133,600	23.11
9-Oct-09	22.68	23.04	22.68	22.93	184,100	22.93
8-Oct-09	22.80	23.14	22.69	22.79	277,600	22.79
7-Oct-09	22.52	22.75	22.39	22.60	102,700	22.60
6-Oct-09	22.59	22.91	22.29	22.66	225,700	22.66
5-Oct-09	22.45	22.53	21.94	22.30	273,100	22.30
2-Oct-09	22.35	22.61	21.98	22.14	194,900	22.14
1-Oct-09	23.58	23.84	22.46	22.66	230,900	22.66
30-Sep-09	23.51	23.95	22.71	23.60	206,600	23.60
29-Sep-09	23.87	24.16	23.49	23.55	213,800	23.55
28-Sep-09	23.20	24.19	23.04	23.89	134,200	23.89
25-Sep-09	23.10	23.42	22.97	23.02	120,100	23.02
24-Sep-09	23.63	23.75	22.94	23.10	170,200	23.10
23-Sep-09	23.83	24.08	23.47	23.58	178,700	23.58
22-Sep-09	23.51	23.94	23.30	23.83	119,400	23.83
21-Sep-09	23.49	23.63	23.35	23.41	204,000	23.41
18-Sep-09	23.18	23.96	23.11	23.74	321,300	23.74
17-Sep-09	22.88	23.34	22.74	23.06	281,400	23.06
16-Sep-09	22.48	22.92	22.31	22.87	256,100	22.87
15-Sep-09	22.44	22.62	22.14	22.47	108,000	22.47
14-Sep-09	21.93	22.57	21.81	22.53	125,200	22.53
11-Sep-09	22.05	22.30	21.87	22.09	143,300	22.09
10-Sep-09	21.82	22.19	21.76	22.14	443,300	22.14
9-Sep-09	21.64	21.96	21.56	21.82	269,100	21.82
8-Sep-09	21.71	21.97	21.27	21.64	256,400	21.64
4-Sep-09	21.37	21.61	20.96	21.43	319,400	21.43
3-Sep-09	21.14	21.38	20.62	21.37	146,100	21.37
2-Sep-09	20.64	21.25	20.63	21.08	155,900	21.08
1-Sep-09	21.48	21.62	20.50	20.79	256,100	20.79
31-Aug-09	21.33	21.55	20.83	21.48	176,100	21.48
28-Aug-09	22.29	22.40	21.18	21.53	86,900	21.53
27-Aug-09	22.37	22.37	21.44	22.09	78,700	22.09
27-Aug-09	$ 0.215 Dividend
26-Aug-09	22.09	22.71	21.99	22.47	91,200	22.25
25-Aug-09	22.41	22.55	22.08	22.20	126,200	21.99
24-Aug-09	22.94	23.06	22.15	22.27	201,000	22.06
21-Aug-09	22.20	23.03	22.03	22.93	378,100	22.71
20-Aug-09	21.70	21.96	21.55	21.88	81,800	21.67
* 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