U.S. Markets open in 9 mins

HNI Corporation (HNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.70-1.02 (-2.57%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020------
Nov 25, 202039.3339.5238.4038.7038.7099,700
Nov 24, 202038.2739.7837.8039.7239.72180,400
Nov 23, 202038.1638.1636.7637.4237.42250,900
Nov 20, 202037.4837.9637.3037.9337.9394,300
Nov 19, 202037.5637.9637.2537.9037.9093,900
Nov 18, 202038.4238.7537.5037.5637.56123,200
Nov 17, 202037.9138.7237.0138.4738.47147,100
Nov 16, 202037.5639.0637.0138.3738.37304,000
Nov 13, 202035.9936.8635.8536.5736.5797,300
Nov 13, 20200.305 Dividend
Nov 12, 202037.0037.8335.4135.9935.69152,900
Nov 11, 202037.9337.9336.3237.4537.13108,100
Nov 10, 202037.5538.5336.9137.8737.55257,000
Nov 09, 202035.6941.8035.6936.9336.62268,100
Nov 06, 202034.3234.3233.1533.2833.0068,700
Nov 05, 202033.5234.5633.5234.1033.81110,000
Nov 04, 202033.8434.6333.2333.4833.20104,500
Nov 03, 202034.9235.6634.4134.7634.47147,000
Nov 02, 202033.0934.4732.9234.1133.82507,500
Oct 30, 202033.5133.9232.0932.5532.27193,900
Oct 29, 202033.3134.0633.0033.5933.31192,200
Oct 28, 202033.3134.1733.2133.5733.29159,800
Oct 27, 202034.9535.3534.2034.2133.92136,300
Oct 26, 202035.8136.5934.8335.0934.79156,400
Oct 23, 202036.2036.7035.9936.4036.09206,400
Oct 22, 202036.2836.5635.8135.9235.62198,700
Oct 21, 202036.4836.8936.0136.0135.70140,200
Oct 20, 202037.0037.5936.4736.5036.19163,900
Oct 19, 202036.2536.9334.9536.0335.72203,100
Oct 16, 202035.7236.1035.2436.0335.72219,300
Oct 15, 202034.8435.8534.4435.6635.36190,000
Oct 14, 202035.8336.4235.0635.0934.7998,200
Oct 13, 202035.8636.2035.2535.8235.52186,400
Oct 12, 202035.0636.0034.6235.8735.5799,800
Oct 09, 202035.1435.2034.4334.9534.6579,200
Oct 08, 202035.4135.4234.4134.8334.5398,200
Oct 07, 202035.2135.8934.6234.8634.56159,700
Oct 06, 202035.0835.9034.3734.6034.31151,800
Oct 05, 202034.3234.6734.1234.6034.31141,900
Oct 02, 202031.6334.1631.6334.0733.78214,600
Oct 01, 202031.4732.3331.3932.3032.03146,800
Sep 30, 202031.1331.9631.1131.3831.11150,000
Sep 29, 202031.4431.5230.4931.1030.8488,200
Sep 28, 202031.5731.6931.2031.3831.11172,400
Sep 25, 202030.4431.1230.2931.0730.81245,600
Sep 24, 202031.1031.1930.2730.6530.39267,100
Sep 23, 202032.3132.6430.7430.9430.68406,200
Sep 22, 202032.8233.3331.9532.5132.23262,900
Sep 21, 202033.0933.1732.2432.8432.56418,500
Sep 18, 202033.6634.4133.2933.8233.53639,500
Sep 17, 202030.5233.2830.4833.1632.88606,100
Sep 16, 202030.0430.8930.0430.5230.26181,800
Sep 15, 202029.9930.3829.7129.9829.73167,200
Sep 14, 202029.1529.9529.1029.8629.61167,800
Sep 11, 202029.1729.2728.5928.9628.71121,400
Sep 10, 202029.4829.8428.8529.0428.79171,000
Sep 09, 202030.3730.4129.2729.4329.18219,800
Sep 08, 202031.2731.2730.1830.2229.96172,800
Sep 04, 202032.8832.8831.3031.3731.10137,700
Sep 03, 202032.7033.3331.9932.1631.89208,600
Sep 02, 202032.3132.8132.2432.6132.33133,300
Sep 01, 202031.7532.3331.0932.3132.04172,700
Aug 31, 202032.2732.2731.7731.8531.58161,800
Aug 28, 202032.7032.7031.9332.3032.03155,200
Aug 27, 202032.1832.8232.1832.4432.17185,100
Aug 26, 202032.3432.4231.7131.8631.59184,600
Aug 25, 202032.8132.8832.1432.4432.17154,600
Aug 24, 202032.0532.7831.5232.5932.31166,300
Aug 21, 202031.4231.8131.2031.6531.38151,500
Aug 20, 202031.1631.8331.1631.6731.40109,400
Aug 19, 202031.3932.0431.2631.5831.31146,300
Aug 18, 202032.1132.2931.2731.4131.14234,000
Aug 17, 202032.2832.2831.6632.1131.84174,700
Aug 14, 202031.3832.3931.3832.2832.01139,800
Aug 13, 202031.7632.2231.5531.7631.49116,600
Aug 13, 20200.305 Dividend
Aug 12, 202032.9032.9032.0032.3231.74160,800
Aug 11, 202032.6333.2232.1732.3031.72208,100
Aug 10, 202031.8232.8531.8232.1531.58228,200
Aug 07, 202030.8331.8930.8331.7631.19229,800
Aug 06, 202030.6131.0930.4030.9630.41134,000
Aug 05, 202030.2330.6729.9030.6530.10177,200
Aug 04, 202029.6229.9229.3829.7829.25144,300
Aug 03, 202029.9630.1629.5229.8229.29156,100
Jul 31, 202029.5329.7128.9629.7029.17244,000
Jul 30, 202029.9729.9729.2029.8329.30162,200
Jul 29, 202029.7830.6829.7530.5630.02185,800
Jul 28, 202029.7830.2529.6929.7329.20191,800
Jul 27, 202030.2230.2229.4730.0029.47258,000
Jul 24, 202032.1932.1930.2030.3529.81274,900
Jul 23, 202031.6632.6030.8032.1431.57522,800
Jul 22, 202030.0130.5229.9630.4529.91329,000
Jul 21, 202030.5430.8530.2030.3329.79295,600
Jul 20, 202030.4830.4829.6530.0329.49281,600
Jul 17, 202030.6731.2530.2730.7130.16207,500
Jul 16, 202030.2030.9330.0630.7230.17160,900
Jul 15, 202029.5730.6429.4830.3629.82259,900
Jul 14, 202028.1928.8227.7928.7428.23156,300
Jul 13, 202028.0528.6527.4528.1127.61189,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...