Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

HNI (HNI) Historical Prices

HNI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.1149.1948.0849.0249.02+2.32%623,7461.21
Oct 29, 202647.4848.2247.2247.9147.91+2.20%784,1881.52
Oct 28, 202647.4248.0846.5346.8846.88-1.57%415,5610.78
Oct 27, 202647.7948.1147.2347.6347.63-0.15%524,3030.98
Oct 26, 202647.6548.1647.6547.7047.70+0.27%323,8960.60
Oct 23, 202647.7748.0246.8747.5747.57-1.33%391,7690.72
Oct 22, 202644.9248.3344.9148.2148.21+6.99%546,2681.00
Oct 21, 202645.9946.2645.0445.0645.06-1.96%424,8030.77
Oct 20, 202646.2646.9945.0345.9645.96-0.26%693,4721.26
Oct 19, 202647.1647.5246.0546.0846.08-1.66%363,5070.66
Oct 16, 202647.2348.4846.7346.8646.86-0.40%622,8251.13
Oct 15, 202647.1948.0846.9847.0547.05+1.34%694,9701.26
Oct 14, 202646.8547.5046.2446.4346.43-2.70%561,7281.02
Oct 13, 202647.6547.7947.1847.7247.72+0.91%440,8730.80
Oct 12, 202646.7447.5846.7447.2947.29+0.92%316,5510.57
Oct 09, 202646.8047.0746.2546.8646.86-0.11%420,8250.76
Oct 08, 202645.7247.5745.7246.9146.91+0.93%444,5030.80
Oct 07, 202646.4246.5445.6146.4846.48-0.56%343,5170.62
Oct 06, 202647.2848.0046.3446.7446.74-0.72%415,2260.75
Oct 05, 202646.5847.7046.0147.0847.08+0.56%651,9181.17
Oct 02, 202647.8348.3346.5446.8246.82+0.19%516,9350.93
Oct 01, 202645.2847.1444.8046.7346.73+3.11%532,2050.96
Sep 30, 202646.7046.8145.3045.3245.32-2.85%638,8611.17
Sep 29, 202646.9247.2046.2846.6546.65-0.45%408,0260.75
Sep 28, 202646.8147.4846.6346.8646.86-0.74%599,5951.09
Sep 25, 202646.6247.6546.1147.2147.21+1.14%522,8180.94
Sep 24, 202647.0247.2545.9446.6846.68-1.02%514,9890.91
Sep 23, 202647.4047.9846.3447.1647.16-1.32%597,7611.00
Sep 22, 202647.1348.3546.9547.7947.79+3.42%691,4831.15
Sep 21, 202646.6046.6045.0846.2146.21+0.22%563,1200.93
Sep 18, 202646.3246.7245.7646.1146.11-0.52%1,049,0111.75
Sep 17, 202647.0647.2046.2046.3546.35+0.30%557,8290.92
Sep 16, 202645.9946.6245.7246.2146.21+0.61%568,6080.95
Sep 15, 202646.9747.0245.8945.9345.93-1.65%690,6211.13
Sep 14, 202646.7147.2046.5146.7046.70-0.36%495,4390.80
Sep 11, 202647.0647.5046.6546.8746.87+1.23%476,4870.77
Sep 10, 202646.6947.0046.0746.3046.30-2.09%783,5321.27
Sep 09, 202648.0048.2247.1347.2947.29-1.95%492,5670.79
Sep 08, 202649.1949.1947.9948.2348.23-2.88%445,1830.71
Sep 07, 202648.0049.7447.9849.6649.66+0.00%00.00
Sep 04, 202648.0049.7447.9849.6649.66+2.96%369,4670.58
Sep 03, 202649.0849.2248.0548.2348.23-0.25%593,2950.93
Sep 02, 202647.7349.2047.5048.3548.35+1.88%503,1060.78
Sep 01, 202647.7648.3947.1847.4647.46-2.00%390,9650.61
Aug 31, 202648.9648.9647.6648.4348.43-1.42%1,277,6692.01
Aug 28, 202649.5550.0148.9849.1349.13-0.97%345,9930.54
Aug 27, 202649.2750.2749.2749.9649.61+0.08%439,8300.68
Aug 26, 202650.0050.3449.2149.9249.57-0.04%546,7970.84
Aug 25, 202649.6549.9848.7049.9449.59+1.88%347,4870.53
Aug 24, 202649.2850.0148.9549.0248.68-0.43%384,0790.59