HNI

HNI Historical Data

HNI Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 37.02 0.83 2.29% 36.20 37.73 36.20 306,467
Oct 25 2021 36.19 -3.76 -9.41% 39.46 39.50 35.85 364,696
Oct 22 2021 39.95 0.71 1.81% 39.42 39.99 39.315 235,626
Oct 21 2021 39.24 0.13 0.33% 39.25 39.51 38.90 128,493
Oct 20 2021 39.11 0.63 1.64% 38.70 39.415 38.31 109,746
Oct 19 2021 38.48 0.42 1.1% 38.33 38.62 37.90 153,830
Oct 18 2021 38.06 -0.42 -1.09% 38.47 38.57 37.98 111,782
Oct 15 2021 38.48 -0.13 -0.34% 39.17 39.22 38.47 162,593
Oct 14 2021 38.61 0.38 0.99% 38.52 38.65 38.05 191,435
Oct 13 2021 38.23 -0.43 -1.11% 38.60 38.72 38.15 284,180
Oct 12 2021 38.66 0.27 0.7% 38.32 39.02 38.20 174,008
Oct 11 2021 38.39 0.60 1.59% 37.99 38.66 37.89 193,848
Oct 08 2021 37.79 0.41 1.1% 37.18 37.80 36.92 299,507
Oct 07 2021 37.38 0.67 1.83% 36.85 37.74 36.85 238,160
Oct 06 2021 36.71 -0.99 -2.63% 37.34 37.595 36.62 181,069
Oct 05 2021 37.70 -0.26 -0.68% 38.00 38.00 37.275 227,601
Oct 04 2021 37.96 -0.05 -0.13% 37.98 38.60 37.00 204,240
Oct 01 2021 38.01 1.29 3.51% 37.00 38.20 36.61 233,641
Sep 30 2021 36.72 -1.13 -2.99% 37.98 38.13 36.72 393,043
Sep 29 2021 37.85 0.83 2.24% 37.49 37.98 37.08 219,397
Sep 28 2021 37.02 -0.36 -0.96% 37.38 37.56 36.72 259,946
Sep 27 2021 37.38 0.50 1.36% 37.00 38.39 36.95 288,027
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 06 2021 37.06 0.00 +0.00% 37.64 37.91 36.70 0
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
Aug 24 2021 38.39 -0.08 -0.21% 38.47 38.83 38.32 227,108
Aug 23 2021 38.47 0.38 1.0% 38.27 38.735 38.05 70,655
Aug 20 2021 38.09 0.51 1.36% 37.59 38.64 37.31 110,375
Aug 19 2021 37.58 -0.78 -2.03% 37.74 38.00 37.34 157,394
Aug 18 2021 38.36 -0.61 -1.57% 38.81 39.09 38.241 91,900
Aug 17 2021 38.97 -0.23 -0.59% 39.00 39.12 38.45 106,751
Aug 16 2021 39.20 -0.15 -0.38% 38.98 39.71 38.80 146,581
Aug 13 2021 39.35 0.05 0.13% 39.22 39.42 38.60 93,844
Aug 12 2021 39.30 -0.41 -1.03% 39.95 40.09 39.18 64,079
Aug 11 2021 39.71 0.98 2.53% 38.72 39.71 38.60 97,671
Aug 10 2021 38.73 0.32 0.83% 38.45 39.04 38.18 106,156
Aug 09 2021 38.41 -0.20 -0.52% 38.61 38.82 38.23 124,900
Aug 06 2021 38.61 0.78 2.06% 38.21 38.73 37.99 138,462
Aug 05 2021 37.83 0.81 2.19% 37.24 37.98 37.24 121,862
Aug 04 2021 37.02 -1.28 -3.34% 37.76 38.17 36.94 131,435
Aug 03 2021 38.30 0.11 0.29% 38.54 38.94 37.64 306,746
Aug 02 2021 38.19 0.89 2.39% 37.60 39.29 37.60 297,388
Jul 30 2021 37.30 -1.21 -3.14% 38.39 38.93 36.86 300,296
Jul 29 2021 38.51 -0.73 -1.86% 40.24 41.23 38.32 163,510
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:20211027 18:46:53