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 Low Price High Price Open Price Close Price Last Traded
0.02 0.07% 29.00 28.80 30.40 29.78 28.98 20:00:00
more quote information »

HNI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.1631.1528.0529.76587,3760.842.98%
1 Month27.2231.8125.5029.38427,1901.786.54%
3 Months25.0231.8119.0926.76293,6493.9815.91%
6 Months37.8542.9016.60528.34250,723-8.85-23.38%
1 Year34.9642.9016.60531.54224,506-5.96-17.05%
3 Years40.1345.4016.60535.25192,168-11.13-27.73%
5 Years51.4456.9616.60538.79182,507-22.44-43.62%

HNI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 29.00 0.02 0.07% 29.78 30.40 28.80 475,032
Jul 01 2020 28.98 -1.59 -5.2% 30.34 31.08 28.94 329,751
Jun 30 2020 30.57 -0.39 -1.26% 30.64 31.15 30.45 335,889
Jun 29 2020 30.96 1.21 4.07% 30.44 30.97 30.27 276,043
Jun 26 2020 29.75 0.70 2.41% 28.82 29.93 28.05 1,526,515
Jun 25 2020 29.05 0.68 2.4% 28.16 29.185 28.06 468,680
Jun 24 2020 28.37 -1.53 -5.12% 29.28 29.5999 27.91 188,853
Jun 23 2020 29.90 1.02 3.53% 29.43 29.97 28.98 330,650
Jun 22 2020 28.88 -0.31 -1.06% 28.79 29.015 28.13 267,791
Jun 19 2020 29.19 0.07 0.24% 29.60 29.63 28.67 1,049,551
Jun 18 2020 29.12 -0.05 -0.17% 29.19 30.02 28.78 399,498
Jun 17 2020 29.17 -0.50 -1.69% 29.77 29.92 28.91 304,448
Jun 16 2020 29.67 1.12 3.92% 30.06 30.21 29.07 253,921
Jun 15 2020 28.55 0.81 2.92% 26.50 28.93 25.50 335,178
Jun 12 2020 27.74 0.44 1.61% 28.85 29.22 26.58 339,925
Jun 11 2020 27.30 -2.33 -7.86% 28.14 28.46 26.96 591,200
Jun 10 2020 29.63 -1.53 -4.91% 30.78 31.02 29.35 431,341
Jun 09 2020 31.16 0.01 0.03% 30.57 31.61 30.13 298,678
Jun 08 2020 31.15 0.12 0.39% 31.50 31.81 30.84 263,914
Jun 05 2020 31.03 2.94 10.47% 30.00 31.30 28.09 345,983
Jun 04 2020 28.09 0.34 1.23% 27.22 28.10 26.8665 205,984
See More Historical Prices »
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:20200704 21:38:31