HNI

HNI Historical Data

HNI Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 28 2021 39.24 -0.28 -0.71% 39.85 40.20 38.83 188,717
Jul 27 2021 39.52 -0.06 -0.15% 39.47 39.84 38.95 246,729
Jul 26 2021 39.58 -0.08 -0.2% 39.97 40.34 39.33 154,354
Jul 23 2021 39.66 0.24 0.61% 39.79 39.79 39.21 96,051
Jul 22 2021 39.42 -1.33 -3.26% 40.79 40.79 39.39 153,761
Jul 21 2021 40.75 -0.14 -0.34% 41.29 41.81 40.45 654,389
Jul 20 2021 40.89 0.90 2.25% 39.88 41.47 39.88 190,185
Jul 19 2021 39.99 -0.63 -1.55% 39.61 40.595 39.331 132,464
Jul 16 2021 40.62 -0.89 -2.14% 42.02 42.09 40.56 91,575
Jul 15 2021 41.51 -0.23 -0.55% 41.50 41.9276 41.20 102,742
Jul 14 2021 41.74 -0.27 -0.64% 42.27 42.59 41.64 112,417
Jul 13 2021 42.01 -1.19 -2.75% 42.94 43.19 41.97 95,813
Jul 12 2021 43.20 0.38 0.89% 42.36 43.49 42.33 136,265
Jul 09 2021 42.82 1.59 3.86% 41.84 42.90 41.51 246,560
Jul 08 2021 41.23 -0.60 -1.43% 41.05 41.87 40.40 181,167
Jul 07 2021 41.83 -0.18 -0.43% 41.67 42.51 41.30 194,310
Jul 06 2021 42.01 -0.77 -1.8% 42.88 42.88 41.32 142,386
Jul 05 2021 42.78 0.00 +0.00% 44.19 44.19 42.77 0
Jul 02 2021 42.78 -1.44 -3.26% 44.19 44.19 42.77 138,261
Jul 01 2021 44.22 0.25 0.57% 44.44 44.51 43.98 175,005
Jun 30 2021 43.97 0.69 1.59% 43.22 44.40 43.22 139,926
Jun 29 2021 43.28 -0.39 -0.89% 43.51 43.99 43.11 111,609
Jun 28 2021 43.67 -1.12 -2.5% 44.61 44.61 42.93 259,369
Jun 25 2021 44.79 -0.18 -0.4% 44.91 45.46 44.24 749,643
Jun 24 2021 44.97 0.82 1.86% 44.59 44.98 43.83 134,758
Jun 23 2021 44.15 -0.21 -0.47% 44.35 44.78 44.06 131,957
Jun 22 2021 44.36 -0.32 -0.72% 44.45 44.83 43.70 147,350
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 31 2021 45.62 0.00 +0.00% 46.43 46.43 45.13 0
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
May 21 2021 44.64 -0.02 -0.04% 44.98 45.38 44.17 86,938
May 20 2021 44.66 -0.03 -0.07% 44.24 44.67 43.79 188,431
May 19 2021 44.69 -0.23 -0.51% 44.45 44.83 43.60 209,952
May 18 2021 44.92 -0.31 -0.69% 45.02 45.54 44.68 208,396
May 17 2021 45.23 0.40 0.89% 44.48 45.24 44.02 201,152
May 14 2021 44.83 0.66 1.49% 44.40 44.85 43.99 177,735
May 13 2021 44.17 1.13 2.63% 42.94 44.34 42.94 175,874
May 12 2021 43.04 -0.94 -2.14% 43.85 44.57 42.74 159,545
May 11 2021 43.98 -0.55 -1.24% 43.98 44.52 42.87 241,846
May 10 2021 44.53 0.12 0.27% 44.55 45.17 44.51 211,576
May 07 2021 44.41 0.24 0.54% 44.16 44.99 43.84 142,166
May 06 2021 44.17 1.09 2.53% 43.26 44.17 42.80 181,068
May 05 2021 43.08 0.08 0.19% 43.13 43.40 42.695 207,994
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:20210803 23:24:19