HNI Corporation Historical Data - HNI | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

HNI Corporation (HNI)

41.99

-0.74

( -1.73% )

Updated: 10:46:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.75	1.81862269641	41.24	43.42	41.09	177228	42.45149476	CS
4	-2.93	-6.52270703473	44.92	45.47	40.94	182455	42.98876218	CS
12	0.96	2.33975140141	41.03	45.47	40.22	260197	43.13660822	CS
26	8.5	25.3807106599	33.49	45.47	32.7001	271085	41.34219255	CS
52	15.89	60.8812260536	26.1	45.47	24.81	269893	35.42346292	CS
156	0.25	0.598945855295	41.74	46.93	24.605	224115	35.24382833	CS
260	5.44	14.8837209302	36.55	46.93	16.605	231222	34.56306502	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	42.73	-0.64	-1.48	43	43.38	42.55	200973
1713912000	43.37	0.55	1.28	42.74	43.42	42.74	165195
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	41.19	41.59	40.94	142221
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	42.54	42.76	41.72	186643
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	43.91	44.1286	43.55	161063
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	43.805	44.16	43.64	338633
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	1087776
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	41.66	42.295	41.15	242430
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

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