HNI - HNI Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201930.5731.2030.0731.1331.13171,000
Aug 15, 201930.5130.5730.0730.4030.40127,600
Aug 15, 20190.305 Dividend
Aug 14, 201930.8431.1130.4930.7430.43178,700
Aug 13, 201930.9932.2130.9131.3131.00208,500
Aug 12, 201931.7631.9231.0731.0930.78115,300
Aug 09, 201932.7532.8232.0832.1431.82133,700
Aug 08, 201932.1832.9732.1832.8732.54195,900
Aug 07, 201931.5532.1031.2531.9331.61167,900
Aug 06, 201931.7732.3131.3332.0131.69165,800
Aug 05, 201932.3832.4231.2431.6531.34224,500
Aug 02, 201933.3633.6332.7533.0632.73139,900
Aug 01, 201934.3234.9233.6033.6833.35230,900
Jul 31, 201934.7535.0034.1034.2433.90202,700
Jul 30, 201933.7734.7433.6434.7034.36187,800
Jul 29, 201933.9734.3133.6934.0033.66233,800
Jul 26, 201933.4934.3033.4634.0733.73218,300
Jul 25, 201933.4334.7132.8533.4333.10432,600
Jul 24, 201933.8034.8533.8034.6734.33450,200
Jul 23, 201933.7134.1733.5333.8733.53203,600
Jul 22, 201933.9634.2633.3533.5833.25157,500
Jul 19, 201934.7134.7633.9433.9733.63170,900
Jul 18, 201934.4235.0034.2334.7934.44199,700
Jul 17, 201934.6834.6834.0434.4934.15229,000
Jul 16, 201934.6235.0934.6134.7734.43230,000
Jul 15, 201934.7634.9534.2934.8034.45155,400
Jul 12, 201934.1034.6933.9534.6634.32204,500
Jul 11, 201934.6834.6833.9234.0533.71246,000
Jul 10, 201935.0935.5134.6134.6434.30193,200
Jul 09, 201934.7234.9434.4734.9034.55375,200
Jul 08, 201934.9835.1134.6734.7634.42165,000
Jul 05, 201934.6335.0034.4534.9934.64203,800
Jul 03, 201934.7835.1634.5534.8734.52117,500
Jul 02, 201934.9635.0434.3834.5934.25264,300
Jul 01, 201935.9136.2334.5534.9334.58262,500
Jun 28, 201935.1435.8335.1035.3835.03608,400
Jun 27, 201933.8635.1233.8635.0734.72382,300
Jun 26, 201933.5934.2033.5933.6733.34331,700
Jun 25, 201933.7733.9933.4233.5033.17233,800
Jun 24, 201933.9234.3333.7933.8033.46254,800
Jun 21, 201934.6534.6833.9333.9533.61381,500
Jun 20, 201935.1935.2834.6834.9034.55256,400
Jun 19, 201935.2635.4535.0435.1034.75138,400
Jun 18, 201935.3535.8935.0135.3234.97144,300
Jun 17, 201935.3835.4934.9635.1634.81155,900
Jun 14, 201935.7935.8735.2135.2634.91121,900
Jun 13, 201935.9136.2235.6935.8835.52106,600
Jun 12, 201935.3535.9935.3235.7835.42123,000
Jun 11, 201935.9236.0435.2535.4835.13110,300
Jun 10, 201935.6236.1635.4735.6435.29129,900
Jun 07, 201935.2935.8835.1635.5735.2296,500
Jun 06, 201935.2735.5634.8535.2534.90171,500
Jun 05, 201934.9835.6434.6535.4235.07152,000
Jun 04, 201934.6235.3134.4535.0034.65550,700
Jun 03, 201933.0434.3733.0434.2633.92227,300
May 31, 201932.9633.5332.7933.1632.83177,900
May 30, 201934.1934.5433.4633.5833.25188,800
May 29, 201933.9034.2233.7234.0733.73179,400
May 28, 201934.4334.6034.1034.1633.82316,900
May 24, 201934.5834.7434.1834.4734.13283,300
May 23, 201935.0935.0934.1834.4234.08144,300
May 22, 201936.0636.1635.4535.5635.21300,600
May 21, 201935.6936.2235.5936.1835.82130,500
May 20, 201935.5535.6635.3535.5135.16135,900
May 17, 201936.0136.3735.8035.8635.50126,000
May 16, 201936.1636.7235.9036.4436.08125,100
May 16, 20190.305 Dividend
May 15, 201935.7036.5135.5936.3235.66169,000
May 14, 201935.4436.2835.1836.1135.45162,800
May 13, 201935.9735.9735.1835.4434.79142,200
May 10, 201936.4436.7435.7236.7136.04110,900
May 09, 201936.2136.7435.9936.5735.90140,700
May 08, 201936.5336.8236.3136.4935.8288,800
May 07, 201937.3937.6236.3436.5235.85123,700
May 06, 201936.8437.9236.6437.8537.16314,800
May 03, 201936.3837.5136.3237.4636.78290,600
May 02, 201936.0936.5335.6136.1235.46193,100
May 01, 201936.7336.7335.9336.1135.45213,900
Apr 30, 201937.1637.3736.5036.7136.04291,300
Apr 29, 201937.0037.5536.8437.0436.36172,300
Apr 26, 201936.4137.1936.1536.9636.29295,100
Apr 25, 201936.5536.5535.7536.3135.65192,600
Apr 24, 201935.7537.1035.6136.5235.85268,400
Apr 23, 201935.4835.9635.0135.7535.10508,900
Apr 22, 201938.3938.3934.9735.6535.00588,400
Apr 18, 201938.0938.5937.9238.3837.68109,200
Apr 17, 201938.4138.4137.9738.2537.5581,200
Apr 16, 201937.8638.1837.7038.1537.4586,400
Apr 15, 201937.7537.9037.4837.7437.0573,800
Apr 12, 201937.5737.7637.1737.6937.00126,900
Apr 11, 201937.2037.5737.1337.3336.6593,900
Apr 10, 201936.9137.2136.6837.0936.41131,000
Apr 09, 201937.1537.2436.6936.8036.13119,000
Apr 08, 201937.4937.4937.0437.2736.59198,300
Apr 05, 201937.5038.0537.5037.6236.93161,800
Apr 04, 201937.0037.6136.9037.3836.70201,900
Apr 03, 201936.7837.3136.6437.0036.33246,600
Apr 02, 201937.0537.0536.3536.4735.80197,300
Apr 01, 201936.6537.2336.5336.9936.32208,600
Mar 29, 201936.6037.0536.2336.2935.63254,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...