Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HNI Corporation (HNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.36-0.63 (-1.50%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202141.2541.8340.1140.7640.76149,900
Nov 24, 202142.4643.2242.3642.5442.54103,400
Nov 23, 202142.0942.8741.7942.7542.75304,700
Nov 22, 202141.5342.9741.4242.2142.21154,900
Nov 19, 202140.6541.7240.4041.3841.38140,300
Nov 19, 20210.31 Dividend
Nov 18, 202142.2642.3541.1441.3641.05175,200
Nov 17, 202141.4242.0741.0541.9941.68160,900
Nov 16, 202141.3941.6641.0541.4041.09117,000
Nov 15, 202141.3741.3740.7241.2540.94159,900
Nov 12, 202140.9341.2640.5841.0040.6981,800
Nov 11, 202140.2040.9740.2040.7940.48120,600
Nov 10, 202140.6341.0540.0940.2139.91141,100
Nov 09, 202140.0740.5239.6940.4640.16168,900
Nov 08, 202140.7641.3340.1740.2439.94151,000
Nov 05, 202139.8740.9239.6740.7940.48189,300
Nov 04, 202139.5140.0038.9139.3139.02206,900
Nov 03, 202137.8239.6437.7039.2338.94233,600
Nov 02, 202138.6638.7437.6337.9637.68215,200
Nov 01, 202137.6638.8637.6438.5838.29169,400
Oct 29, 202137.4037.9136.8637.4037.12221,400
Oct 28, 202136.8637.2936.3737.2436.96207,600
Oct 27, 202136.8737.2036.5236.5536.28181,600
Oct 26, 202136.2037.7336.2037.0236.74306,500
Oct 25, 202139.4639.5035.8536.1935.92364,700
Oct 22, 202139.4239.9939.3239.9539.65235,600
Oct 21, 202139.2539.5138.9039.2438.95128,500
Oct 20, 202138.7039.4238.6739.1138.82109,700
Oct 19, 202138.3338.6237.9938.4838.19153,800
Oct 18, 202138.4738.5137.9838.0637.77111,800
Oct 15, 202139.1739.2238.4738.4838.19162,600
Oct 14, 202138.5238.6538.0538.6138.32191,400
Oct 13, 202138.6038.7238.1538.2337.94284,200
Oct 12, 202138.3239.0238.2038.6638.37174,000
Oct 11, 202137.9938.6637.8938.3938.10193,800
Oct 08, 202137.1837.8036.9237.7937.51299,500
Oct 07, 202136.8537.7436.8537.3837.10238,200
Oct 06, 202137.3437.5036.6236.7136.43181,100
Oct 05, 202138.0038.0037.2837.7037.42227,600
Oct 04, 202137.9838.6037.0037.9637.68204,200
Oct 01, 202137.0038.2036.6138.0137.73233,600
Sep 30, 202137.9838.1336.7236.7236.44393,000
Sep 29, 202137.4937.9837.0837.8537.57219,400
Sep 28, 202137.3837.5636.7237.0236.74260,000
Sep 27, 202137.0038.3936.9537.3837.10288,000
Sep 24, 202135.3437.1734.8436.8836.60183,700
Sep 23, 202136.6737.6936.1137.0936.81132,700
Sep 22, 202136.4037.2136.4036.7836.50148,700
Sep 21, 202136.7236.7435.9536.0135.74170,200
Sep 20, 202136.6137.0335.7636.4536.18215,100
Sep 17, 202137.0037.6136.6737.3737.09613,700
Sep 16, 202136.9937.2436.6536.9836.70131,500
Sep 15, 202135.8837.3935.8836.9036.62259,100
Sep 14, 202136.3336.4535.7736.0135.74147,200
Sep 13, 202136.0436.5335.8636.1935.92179,700
Sep 10, 202136.1636.8135.7035.7835.51131,200
Sep 09, 202135.9236.6135.7036.1035.83160,900
Sep 08, 202136.6936.7636.0036.0735.80199,700
Sep 07, 202136.9837.5536.8636.8936.61137,500
Sep 03, 202137.6437.7836.7037.0636.78106,800
Sep 02, 202138.3038.3037.5737.6737.39121,800
Sep 01, 202138.1338.2137.4538.0537.76129,700
Aug 31, 202137.8338.4737.4737.8937.61209,200
Aug 30, 202138.6838.6837.6337.6637.38112,200
Aug 27, 202137.8838.6837.6738.5638.27295,900
Aug 26, 202138.2238.4637.5737.6237.34114,600
Aug 25, 202138.7038.7438.2038.3138.02162,400
Aug 24, 202138.4738.8338.3238.3938.10227,100
Aug 23, 202138.2738.7438.0538.4738.1870,700
Aug 20, 202137.5938.6437.3138.0937.80110,400
Aug 19, 202137.7438.0037.3437.5837.30157,400
Aug 19, 20210.31 Dividend
Aug 18, 202138.8139.0938.2438.3637.7691,900
Aug 17, 202139.0039.1238.4538.9738.37106,800
Aug 16, 202138.9839.7138.9039.2038.59146,600
Aug 13, 202139.2239.4238.6039.3538.7493,800
Aug 12, 202139.9540.0939.1839.3038.6964,100
Aug 11, 202138.7239.7138.6039.7139.0997,700
Aug 10, 202138.4539.0438.1838.7338.13106,200
Aug 09, 202138.6138.8238.2338.4137.81124,900
Aug 06, 202138.2138.7337.9938.6138.01138,500
Aug 05, 202137.2437.9837.2437.8337.24121,900
Aug 04, 202137.7638.1736.9437.0236.45131,400
Aug 03, 202138.5438.9437.6438.3037.71306,700
Aug 02, 202137.6039.2937.6038.1937.60297,400
Jul 30, 202138.3938.9336.8637.3036.72300,300
Jul 29, 202140.2441.2338.3238.5137.91163,500
Jul 28, 202139.8540.2038.8339.2438.63188,700
Jul 27, 202139.4739.8438.9539.5238.91246,700
Jul 26, 202139.9740.3439.3339.5838.97154,400
Jul 23, 202139.7939.7939.2139.6639.0496,100
Jul 22, 202140.7940.7939.3939.4238.81153,800
Jul 21, 202141.2941.8140.4540.7540.12654,400
Jul 20, 202139.8841.4739.8840.8940.26190,200
Jul 19, 202139.6140.6039.3339.9939.37132,500
Jul 16, 202142.0242.0940.5640.6239.9991,600
Jul 15, 202141.5041.9341.2041.5140.87102,700
Jul 14, 202142.2742.4841.6441.7441.09112,400
Jul 13, 202142.9443.1941.9742.0141.3695,800
Jul 12, 202142.3643.4942.3343.2042.53136,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement