HNI Corporation Historical Data - HNI | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
HNI Corporation (HNI)
HNI Corporation (HNI) Historical

HNI Corporation (HNI)

43.16

0.34

( 0.79% )

Updated: 11:29:54

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.85	4.47833454369	41.31	43.24	40.94	161031	41.74347491	CS
4	-1.52	-3.40196956132	44.68	45.47	40.94	180765	43.16550649	CS
12	1.53	3.6752342061	41.63	45.47	40.22	274199	42.98003128	CS
26	9.32	27.5413711584	33.84	45.47	32.7001	271911	41.22371901	CS
52	16.86	64.1064638783	26.3	45.47	24.81	269321	35.32824749	CS
156	2.12	5.1656920078	41.04	46.93	24.605	224339	35.20847513	CS
260	7.68	21.6459977452	35.48	46.93	16.605	231469	34.54056705	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	42.82	0.68	1.61	42.38	43.03	42.14	148365
1713566400	42.14	0.88	2.13	41.19	42.21	41.15	204990
1713480000	41.26	0.18	0.44	41.24	41.82	41.09	166618
1713393600	41.08	-0.2	-0.48	41.65	41.68	41.06	141360
1713307200	41.28	-0.27	-0.65	41.31	41.59	40.94	143822
1713220800	41.55	-0.58	-1.38	42.28	42.62	41.22	297577
1712961600	42.13	-0.09	-0.21	42.07	42.67	41.73	132901
1712875200	42.22	0.31	0.74	41.9	42.44	41.84	151334
1712788800	41.91	-1.73	-3.96	42.65	42.76	41.72	190622
1712702400	43.64	-0.25	-0.57	43.85	44.11	43.35	103378
1712616000	43.89	0.08	0.18	43.89	44.05	43.67	146020
1712356800	43.81	-0.17	-0.39	43.76	44.1286	43.55	162352
1712270400	43.98	-0.31	-0.70	44.69	44.75	43.9	189370
1712184000	44.29	0.2	0.45	43.95	44.67	43.95	125319
1712097600	44.09	-0.02	-0.05	43.78	44.16	43.6	341645
1712011200	44.11	-1.02	-2.26	45.13	45.215	43.98	197073
1711665600	45.13	0.02	0.04	44.92	45.47	44.49	267621
1711579200	45.11	0.42	0.94	45.1	45.35	44.96	164716
1711492800	44.69	0.07	0.16	44.68	44.92	44.56	159448
1711406400	44.62	0.16	0.36	44.44	44.875	44.44	147662
1711147200	44.46	-0.36	-0.80	44.95	44.99	44.3	150890
1711060800	44.82	0.11	0.25	44.66	45.1992	44.3	245874
1710974400	44.71	0.59	1.34	43.96	44.83	43.8	208069
1710888000	44.12	0.55	1.26	43.44	44.18	43.18	291199
1710801600	43.57	-0.15	-0.34	43.62	44.22	43.41	404967
1710542400	43.72	0.56	1.30	43.13	43.755	42.84	1096395
1710456000	43.16	0.1	0.23	43.06	43.29	42.56	477913
1710369600	43.06	1.03	2.45	41.89	43.06	41.84	428709
1710283200	42.03	-0.35	-0.83	42.2	42.28	41.81	271812
1710196800	42.38	-0.81	-1.88	42.92	43.0625	42.04	244425
1709941200	43.19	0.16	0.37	43.28	43.66	42.9001	182380
1709854800	43.03	0.28	0.65	42.99	43.36	42.95	249345
1709768400	42.75	0.1	0.23	42.75	43.2999	42.4	309861
1709682000	42.65	-0.96	-2.20	43.41	43.7432	42.595	282429
1709595600	43.61	-0.28	-0.64	43.85	44.24	43.49	248894
1709336400	43.89	-0.92	-2.05	44.8	44.8	43.62	379550
1709250000	44.81	1.28	2.94	44.06	44.93	43.84	399928
1709163600	43.53	-0.29	-0.66	43.61	44.075	43.28	188703
1709077200	43.82	0.72	1.67	43.44	44.2	43.33	314026
1708990800	43.1	0.01	0.02	42.82	43.45	42.1	464597
1708731600	43.09	0.6	1.41	42.18	43.1	42.0311	396788
1708645200	42.49	-0.39	-0.91	42.64	43.8	41.93	431245
1708558800	42.88	-0.38	-0.88	42.97	43.21	42.74	313820
1708472400	43.26	-0.27	-0.62	43.01	43.64	42.75	378520
1708126800	43.53	-0.42	-0.96	43.58	43.79	43.335	265864
1708040400	43.95	1.25	2.93	43	44.1	43	281284
1707954000	42.7	1.36	3.29	41.8	42.73	41.8	501088
1707867600	41.34	-1.82	-4.22	42.02	42.295	41.15	247915
1707781200	43.16	0.63	1.48	42.63	43.47	42.52	228241
1707522000	42.53	0.42	1.00	42.08	42.64	41.92	202769
1707435600	42.11	1.04	2.53	41.15	42.12	41.0223	172740
1707349200	41.07	0.35	0.86	40.7	41.1	40.525	155801
1707262800	40.72	0.21	0.52	40.5	41.04	40.5	168889
1707176400	40.51	-0.46	-1.12	40.5	40.725	40.22	160980
1706917200	40.97	-0.51	-1.23	40.88	41.22	40.69	161418
1706830800	41.48	0.76	1.87	41.03	41.54	40.5	259730
1706744400	40.72	-1.47	-3.48	42.26	42.34	40.66	973950
1706658000	42.19	0.27	0.64	41.63	42.2	41.5	180319
1706571600	41.92	0.56	1.35	41.36	41.93	41.32	180641
1706312400	41.36	0.52	1.27	41.32	41.7	40.98	252262
1706226000	40.84	-0.02	-0.05	41.2	41.36	40.58	231898
1706139600	40.86	-0.41	-0.99	41.66	41.66	40.65	121482
1706053200	41.27	-0.41	-0.98	41.81	41.83	41.18	152428

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions