HNI - HNI Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201933.5934.2033.5933.6733.67327,500
Jun 25, 201933.7733.9933.4233.5033.50233,800
Jun 24, 201933.9234.3333.7933.8033.80254,800
Jun 21, 201934.6534.6833.9333.9533.95381,500
Jun 20, 201935.1935.2834.6834.9034.90256,400
Jun 19, 201935.2635.4535.0435.1035.10138,400
Jun 18, 201935.3535.8935.0135.3235.32144,300
Jun 17, 201935.3835.4934.9635.1635.16155,900
Jun 14, 201935.7935.8735.2135.2635.26121,900
Jun 13, 201935.9136.2235.6935.8835.88106,600
Jun 12, 201935.3535.9935.3235.7835.78123,000
Jun 11, 201935.9236.0435.2535.4835.48110,300
Jun 10, 201935.6236.1635.4735.6435.64129,900
Jun 07, 201935.2935.8835.1635.5735.5796,500
Jun 06, 201935.2735.5634.8535.2535.25171,500
Jun 05, 201934.9835.6434.6535.4235.42152,000
Jun 04, 201934.6235.3134.4535.0035.00550,700
Jun 03, 201933.0434.3733.0434.2634.26227,300
May 31, 201932.9633.5332.7933.1633.16177,900
May 30, 201934.1934.5433.4633.5833.58188,800
May 29, 201933.9034.2233.7234.0734.07179,400
May 28, 201934.4334.6034.1034.1634.16316,900
May 24, 201934.5834.7434.1834.4734.47283,300
May 23, 201935.0935.0934.1834.4234.42144,300
May 22, 201936.0636.1635.4535.5635.56300,600
May 21, 201935.6936.2235.5936.1836.18130,500
May 20, 201935.5535.6635.3535.5135.51135,900
May 17, 201936.0136.3735.8035.8635.86126,000
May 16, 201936.1636.7235.9036.4436.44125,100
May 16, 20190.305 Dividend
May 15, 201935.7036.5135.5936.3236.01169,000
May 14, 201935.4436.2835.1836.1135.81162,800
May 13, 201935.9735.9735.1835.4435.14142,200
May 10, 201936.4436.7435.7236.7136.40110,900
May 09, 201936.2136.7435.9936.5736.26140,700
May 08, 201936.5336.8236.3136.4936.1888,800
May 07, 201937.3937.6236.3436.5236.21123,700
May 06, 201936.8437.9236.6437.8537.53314,800
May 03, 201936.3837.5136.3237.4637.15290,600
May 02, 201936.0936.5335.6136.1235.82193,100
May 01, 201936.7336.7335.9336.1135.81213,900
Apr 30, 201937.1637.3736.5036.7136.40291,300
Apr 29, 201937.0037.5536.8437.0436.73172,300
Apr 26, 201936.4137.1936.1536.9636.65295,100
Apr 25, 201936.5536.5535.7536.3136.01192,600
Apr 24, 201935.7537.1035.6136.5236.21268,400
Apr 23, 201935.4835.9635.0135.7535.45508,900
Apr 22, 201938.3938.3934.9735.6535.35588,400
Apr 18, 201938.0938.5937.9238.3838.06109,200
Apr 17, 201938.4138.4137.9738.2537.9381,200
Apr 16, 201937.8638.1837.7038.1537.8386,400
Apr 15, 201937.7537.9037.4837.7437.4273,800
Apr 12, 201937.5737.7637.1737.6937.37126,900
Apr 11, 201937.2037.5737.1337.3337.0293,900
Apr 10, 201936.9137.2136.6837.0936.78131,000
Apr 09, 201937.1537.2436.6936.8036.49119,000
Apr 08, 201937.4937.4937.0437.2736.96198,300
Apr 05, 201937.5038.0537.5037.6237.30161,800
Apr 04, 201937.0037.6136.9037.3837.07201,900
Apr 03, 201936.7837.3136.6437.0036.69246,600
Apr 02, 201937.0537.0536.3536.4736.16197,300
Apr 01, 201936.6537.2336.5336.9936.68208,600
Mar 29, 201936.6037.0536.2336.2935.99254,500
Mar 28, 201936.7537.0336.0336.5336.22147,400
Mar 27, 201936.0736.8936.0236.6236.31263,100
Mar 26, 201936.2536.7235.7436.0635.76359,600
Mar 25, 201935.5136.1135.1235.9035.60214,100
Mar 22, 201936.9937.0635.5235.5335.23232,000
Mar 21, 201937.2438.1037.2437.3737.06155,400
Mar 20, 201938.6538.6737.1737.2536.94310,000
Mar 19, 201938.6838.9138.4238.5538.23177,700
Mar 18, 201938.2338.6137.8238.5038.18223,100
Mar 15, 201937.7738.5937.6838.1837.86518,700
Mar 14, 201937.8637.9637.5537.7037.38163,000
Mar 13, 201937.5838.0437.4337.8437.52205,200
Mar 12, 201937.6038.0837.4237.4737.16106,200
Mar 11, 201936.9237.7536.9237.6337.31128,100
Mar 08, 201936.6937.1736.6936.9636.65134,500
Mar 07, 201937.3337.6336.8536.9036.59150,000
Mar 06, 201938.1338.1537.2737.2836.97140,000
Mar 05, 201938.3538.5237.7538.2137.89164,000
Mar 04, 201938.3538.4437.8138.2437.92377,600
Mar 01, 201939.0739.1638.0438.3538.03204,500
Feb 28, 201936.9638.8136.8338.6338.31371,600
Feb 27, 201936.7437.2936.6136.8636.55304,700
Feb 26, 201938.7538.9736.6437.0636.75418,800
Feb 25, 201941.7842.2341.6341.8641.51200,500
Feb 22, 201941.5042.0741.2541.7341.38149,700
Feb 22, 20190.295 Dividend
Feb 21, 201941.7041.9341.2741.6441.00116,900
Feb 20, 201941.3841.8441.0641.6941.05137,600
Feb 19, 201940.7541.5240.7541.4540.81196,200
Feb 15, 201940.1841.2940.0240.9540.32258,000
Feb 14, 201939.8440.5039.6139.9539.33193,700
Feb 13, 201939.7040.0439.3939.7739.16104,700
Feb 12, 201939.3339.9139.3339.5438.93109,800
Feb 11, 201938.9939.1338.6639.1038.50320,000
Feb 08, 201938.4438.9738.4438.7338.13104,800
Feb 07, 201938.5338.8338.1438.6638.06176,300
Feb 06, 201939.2139.2938.7438.8138.2180,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...