HNI - HNI Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201935.6936.2135.6136.0736.0738,863
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
Feb 05, 201939.1139.7738.8739.1038.50213,400
Feb 04, 201938.2039.1538.1039.0338.43190,800
Feb 01, 201938.8738.8738.0038.3237.73219,500
Jan 31, 201938.3239.0238.1938.8738.27181,500
Jan 30, 201938.6038.9637.6238.3037.71119,900
Jan 29, 201938.1938.5737.8238.2937.7095,800
Jan 28, 201938.5038.8137.8538.1937.60168,300
Jan 25, 201939.2239.7238.8038.9538.35155,000
Jan 24, 201939.1739.8138.6138.7738.17275,600
Jan 23, 201939.5939.9538.6739.1538.55215,800
Jan 22, 201940.4540.6039.2439.5938.98316,000
Jan 18, 201939.7540.9439.6940.6440.01163,100
Jan 17, 201938.8339.5538.8339.5138.90130,500
Jan 16, 201939.3939.8538.8639.0738.47125,500
Jan 15, 201939.3239.5538.7939.2938.68109,300
Jan 14, 201939.4339.9639.0039.0838.48158,700
Jan 11, 201939.4539.7338.9239.5838.97101,400
Jan 10, 201939.4839.6539.0439.6439.03221,600
Jan 09, 201938.7239.8438.6839.5438.93267,100
Jan 08, 201938.0038.6337.7538.5537.96240,300
Jan 07, 201936.7737.7836.7037.5136.93187,000
Jan 04, 201935.2637.1535.1837.0836.51223,000
Jan 03, 201935.2935.4634.5034.8534.31187,700
Jan 02, 201935.2335.8134.6435.2434.70259,900
Dec 31, 201835.4035.6734.5135.4334.88189,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...