HNI

HNI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
HNI Corporation HNI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -0.57% 36.88 18:00:20
Open Price Low Price High Price Close Price Prev Close
35.34 34.843 37.17 36.88 37.09
more quote information »

HNI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.0037.6934.84336.94256,053-0.12-0.32%
1 Month37.8838.6834.84337.01189,607-1.00-2.64%
3 Months44.1944.1934.84338.70172,312-7.31-16.54%
6 Months38.7446.9334.84341.04185,017-1.86-4.8%
1 Year31.0646.9330.2738.30242,4175.8218.74%
3 Years44.0646.9316.60535.17219,487-7.18-16.3%
5 Years39.6856.9416.60537.34204,703-2.80-7.06%

HNI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 36.88 -0.21 -0.57% 35.34 37.17 34.843 183,698
Sep 23 2021 37.09 0.31 0.84% 36.67 37.69 36.1069 132,687
Sep 22 2021 36.78 0.77 2.14% 36.40 37.21 36.40 148,663
Sep 21 2021 36.01 -0.44 -1.21% 36.72 36.78 35.95 170,165
Sep 20 2021 36.45 -0.92 -2.46% 37.02 37.03 35.76 215,082
Sep 17 2021 37.37 0.39 1.05% 37.00 37.61 36.67 613,668
Sep 16 2021 36.98 0.08 0.22% 36.99 37.2411 36.65 131,492
Sep 15 2021 36.90 0.89 2.47% 35.88 37.39 35.88 259,109
Sep 14 2021 36.01 -0.18 -0.5% 36.33 36.45 35.77 147,155
Sep 13 2021 36.19 0.41 1.15% 36.04 36.53 35.86 179,662
Sep 10 2021 35.78 -0.32 -0.89% 36.16 36.81 35.70 131,590
Sep 09 2021 36.10 0.03 0.08% 35.92 36.61 35.70 160,897
Sep 08 2021 36.07 -0.82 -2.22% 36.69 36.86 36.00 199,363
Sep 07 2021 36.89 -0.17 -0.46% 36.98 37.55 36.82 137,470
Sep 03 2021 37.06 -0.61 -1.62% 37.64 37.91 36.70 106,753
Sep 02 2021 37.67 -0.38 -1.0% 38.30 38.30 37.57 121,826
Sep 01 2021 38.05 0.16 0.42% 38.13 38.21 37.45 129,699
Aug 31 2021 37.89 0.23 0.61% 37.83 38.4714 37.47 209,188
Aug 30 2021 37.66 -0.90 -2.33% 38.68 38.68 37.63 112,192
Aug 27 2021 38.56 0.94 2.5% 37.88 38.68 37.67 295,879
Aug 26 2021 37.62 -0.69 -1.8% 38.22 38.46 37.57 114,598
Aug 25 2021 38.31 -0.08 -0.21% 38.70 38.745 38.20 162,406
See More Historical Prices ยป
Your Recent History
NYSE
HNI
HNI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210925 18:01:13