HNI - HNI Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201835.2635.9635.1535.4335.43140,500
Dec 13, 201835.7135.9335.2935.5235.52156,800
Dec 12, 201835.6236.4535.4535.7135.71139,500
Dec 11, 201835.6135.9834.7935.1035.10204,500
Dec 10, 201835.5635.6134.6235.1035.10158,000
Dec 07, 201835.6736.3535.2135.4835.48182,900
Dec 06, 201835.3635.7834.8635.7635.76157,300
Dec 04, 201838.0038.0035.7735.8435.84145,500
Dec 03, 201838.7438.9437.4737.8737.87247,100
Nov 30, 201838.1038.7037.8038.5538.55162,500
Nov 29, 201838.4439.1638.1538.2738.27122,500
Nov 28, 201837.4438.7636.9638.7238.72166,200
Nov 27, 201837.3537.8637.1137.2837.28158,000
Nov 26, 201838.1538.3137.1837.5137.51160,600
Nov 23, 201837.3638.2537.3637.7137.7168,800
Nov 21, 201836.9938.2736.9937.8437.8482,200
Nov 20, 201838.0538.5836.8336.9436.94125,400
Nov 19, 201838.6639.1038.1038.3738.37120,500
Nov 16, 201838.1538.9038.0338.7638.76153,200
Nov 16, 20180.295 Dividend
Nov 15, 201838.5038.8138.0438.5538.25254,900
Nov 14, 201838.5339.4538.3738.6238.32307,600
Nov 13, 201837.9538.8437.8538.0337.74148,600
Nov 12, 201838.2038.5237.5537.8037.51164,500
Nov 09, 201838.8839.2237.9238.1337.84138,700
Nov 08, 201839.3739.7838.4339.0638.76145,200
Nov 07, 201839.3539.9939.0339.5539.25206,300
Nov 06, 201838.4339.5438.4339.2238.9282,200
Nov 05, 201838.6539.4238.4038.5638.26162,000
Nov 02, 201838.4039.4038.4038.6538.35272,000
Nov 01, 201838.0338.6138.0338.3438.05289,000
Oct 31, 201838.6238.8037.8537.8937.60226,700
Oct 30, 201837.6038.5537.5438.1537.86210,500
Oct 29, 201838.3438.8136.9437.5737.28187,700
Oct 26, 201838.2238.7037.1937.9937.70124,000
Oct 25, 201838.8939.0738.1438.7438.44224,700
Oct 24, 201839.1239.9638.5038.5638.26275,200
Oct 23, 201841.8041.8038.4739.4339.13681,900
Oct 22, 201838.8039.1038.3438.7738.47163,600
Oct 19, 201838.7239.4438.3738.6138.31100,300
Oct 18, 201839.8040.0738.6238.8438.54113,800
Oct 17, 201839.6740.0739.2939.9639.65159,700
Oct 16, 201839.0140.0338.5239.9939.68138,300
Oct 15, 201838.0039.3638.0038.8138.51204,800
Oct 12, 201839.5039.6737.6638.2637.97290,200
Oct 11, 201840.2940.5038.8238.8538.55150,600
Oct 10, 201841.5441.9240.4040.4840.17150,700
Oct 09, 201841.9142.2841.2341.7341.41134,800
Oct 08, 201841.5042.3941.3142.0441.72160,800
Oct 05, 201842.3643.3541.4941.5341.21208,500
Oct 04, 201842.5142.6542.1142.3141.99123,900
Oct 03, 201842.5042.9241.9042.7642.4377,200
Oct 02, 201841.8942.5241.8942.2941.97104,000
Oct 01, 201844.2944.5541.7041.8941.57214,200
Sep 28, 201844.1444.7744.0244.2443.90140,800
Sep 27, 201843.8444.5643.5844.2843.94139,300
Sep 26, 201844.4844.7543.6643.7243.39177,500
Sep 25, 201844.4844.7944.3744.4044.06139,700
Sep 24, 201844.0644.2943.3944.2843.94168,400
Sep 21, 201842.6444.6142.6444.1843.84500,600
Sep 20, 201842.2342.5942.0642.5042.17120,000
Sep 19, 201841.9342.4941.4341.7841.46124,600
Sep 18, 201842.5342.5741.8442.0041.68136,500
Sep 17, 201843.1743.1742.4242.4742.15233,000
Sep 14, 201842.6243.2542.6243.0642.73182,400
Sep 13, 201842.8443.0642.4642.7642.43124,900
Sep 12, 201842.5942.9942.4442.6642.33110,300
Sep 11, 201842.5442.8942.5042.6642.3390,000
Sep 10, 201843.2843.6942.6842.7542.42100,800
Sep 07, 201842.8343.1842.4542.7942.4696,600
Sep 06, 201842.6443.0042.2642.8442.51105,600
Sep 05, 201842.4042.7142.1042.5742.24165,600
Sep 04, 201843.9343.9842.2542.5642.23278,700
Aug 31, 201844.0644.4543.6944.1043.76114,600
Aug 30, 201843.9944.4843.7444.2543.91104,500
Aug 29, 201844.1344.4244.0244.0543.7171,300
Aug 28, 201844.1444.2043.7144.0043.66117,400
Aug 27, 201844.1744.2843.7344.0543.71182,900
Aug 24, 201843.4244.2043.2644.1143.7796,300
Aug 23, 201843.3743.6543.2143.4043.0771,400
Aug 22, 201843.7844.0043.3043.4543.12108,900
Aug 21, 201843.1544.1843.1543.9743.63120,700
Aug 20, 201843.0343.3342.6943.1042.77108,800
Aug 17, 201842.6243.0342.3942.9142.5867,700
Aug 16, 201842.4343.1842.2042.7142.38104,400
Aug 16, 20180.295 Dividend
Aug 15, 201843.2043.4242.5342.6442.0272,800
Aug 14, 201843.0843.9043.0843.3442.7196,900
Aug 13, 201843.3443.4042.6142.8642.24111,100
Aug 10, 201843.1543.7342.9543.2642.6382,200
Aug 09, 201843.1143.5442.8843.4342.80127,900
Aug 08, 201843.1143.3942.8043.2142.5894,700
Aug 07, 201842.7143.3242.5743.0642.43108,300
Aug 06, 201842.6943.1142.4242.5641.94134,800
Aug 03, 201843.3943.8542.6042.6842.0699,600
Aug 02, 201843.0643.3442.8343.2842.65165,000
Aug 01, 201843.2643.4342.7343.3442.71241,800
Jul 31, 201842.8843.6442.6743.2742.64338,400
Jul 30, 201842.2643.1142.2642.6242.00189,800
Jul 27, 201844.0144.0142.0142.2641.65359,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...