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
1.86 4.34% 44.68 16:01:00
Open Price Low Price High Price Close Price Prev Close
43.30 43.30 44.84 44.68 42.82
more quote information »

HNI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.5145.6842.58543.99204,732-0.83-1.82%
1 Month44.8446.9342.58545.09151,685-0.16-0.36%
3 Months39.3246.9338.0942.63190,2215.3613.63%
6 Months34.2446.9332.2238.67302,37210.4430.49%
1 Year28.7946.9326.6936.07262,24515.8955.19%
3 Years39.1446.9316.60535.24216,6245.5414.15%
5 Years46.9656.9616.60537.84205,772-2.28-4.86%

HNI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 44.68 1.86 4.34% 43.30 44.84 43.30 210,661
Jun 18 2021 42.82 -0.90 -2.06% 43.20 43.67 42.585 407,774
Jun 17 2021 43.72 -1.29 -2.87% 45.03 45.13 43.61 182,099
Jun 16 2021 45.01 -0.48 -1.06% 45.38 45.68 44.75 140,136
Jun 15 2021 45.49 0.44 0.98% 45.02 45.50 44.50 160,493
Jun 14 2021 45.05 -0.68 -1.49% 45.51 45.64 44.94 133,158
Jun 11 2021 45.73 0.04 0.09% 45.89 46.26 45.54 110,465
Jun 10 2021 45.69 -0.36 -0.78% 46.26 46.43 45.58 91,554
Jun 09 2021 46.05 0.30 0.66% 45.71 46.27 45.48 147,792
Jun 08 2021 45.75 -0.21 -0.46% 45.94 46.14 45.63 122,204
Jun 07 2021 45.96 0.48 1.06% 45.43 46.12 45.26 113,066
Jun 04 2021 45.48 -0.13 -0.29% 45.74 45.74 44.97 94,817
Jun 03 2021 45.61 -0.28 -0.61% 45.77 46.07 45.21 100,343
Jun 02 2021 45.89 -0.76 -1.63% 46.51 46.53 45.72 136,353
Jun 01 2021 46.65 1.03 2.26% 46.12 46.93 45.64 202,729
May 28 2021 45.62 -0.43 -0.93% 46.43 46.43 45.13 114,362
May 27 2021 46.05 0.84 1.86% 45.52 46.2694 45.48 161,756
May 26 2021 45.21 0.43 0.96% 44.94 45.47 44.70 151,836
May 25 2021 44.78 -0.21 -0.47% 45.06 45.67 44.57 213,774
May 24 2021 44.99 0.35 0.78% 44.84 45.07 44.54 97,298
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:20210622 03:51:55