Singapore markets closed

HNI Corporation (HNI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.26-0.27 (-0.62%)
At close: 04:00PM EST
43.26 0.00 (0.00%)
After hours: 06:15PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202443.0143.6442.7543.2643.26378,500
16 Feb 202443.5843.7943.3443.5343.53265,900
15 Feb 202443.0744.1043.0043.9543.95281,300
14 Feb 202441.8042.7341.8042.7042.70501,100
13 Feb 202442.0242.3041.1541.3441.34247,900
12 Feb 202442.6343.4742.6243.1643.16228,200
09 Feb 202442.0842.6441.9242.5342.53202,800
08 Feb 202441.1542.1241.0242.1142.11172,700
07 Feb 202440.7041.1040.5341.0741.07155,800
06 Feb 202440.5041.0440.5040.7240.72168,900
05 Feb 202440.5040.7340.2240.5140.51161,000
02 Feb 202440.8841.2240.6940.9740.97161,400
01 Feb 202441.0341.5440.5041.4841.48259,700
31 Jan 202442.2642.3440.6640.7240.72974,000
30 Jan 202441.6342.2041.5042.1942.19180,300
29 Jan 202441.3641.9341.3241.9241.92180,600
26 Jan 202441.3241.7040.9841.3641.36252,300
25 Jan 202441.2041.3640.5840.8440.84231,900
24 Jan 202441.6641.6640.6540.8640.86121,500
23 Jan 202441.8141.8341.1841.2741.27152,400
22 Jan 202440.9941.8840.9241.6841.68304,100
19 Jan 202440.7640.7640.1140.6140.61218,700
18 Jan 202440.2840.6139.9640.6040.60188,300
17 Jan 202440.0040.5239.9540.0440.04168,000
16 Jan 202440.6140.9440.2940.4240.42206,300
12 Jan 202441.2341.2440.6340.9140.91214,100
11 Jan 202440.6840.8640.2340.8440.84184,200
10 Jan 202440.5140.9340.5040.8540.85188,200
09 Jan 202440.3940.4540.0840.4340.43165,100
08 Jan 202440.4541.0140.2840.9540.95196,700
05 Jan 202440.8241.4340.5140.5240.52261,700
04 Jan 202441.7141.9841.1241.1441.14209,800
03 Jan 202441.3541.8140.7641.6541.65280,000
02 Jan 202441.4541.7541.0941.5441.54220,900
29 Dec 202341.8942.3041.6541.8341.83270,400
28 Dec 202342.0042.2641.8942.0242.02138,100
27 Dec 202342.5242.7342.1642.2942.29159,000
26 Dec 202342.3742.5942.1742.3942.39156,300
22 Dec 202342.3142.6142.1842.3542.35208,900
21 Dec 202342.4842.7941.7242.2142.21246,100
20 Dec 202341.2243.2241.1042.0342.03460,500
19 Dec 202341.3341.7641.2841.6441.64198,200
18 Dec 202341.3341.6440.9641.1741.17270,200
15 Dec 202341.5441.5440.3841.0041.001,809,800
14 Dec 202341.0341.5940.9641.5041.50395,600
13 Dec 202340.1040.9639.4440.9240.92600,400
12 Dec 202340.5340.6240.0640.0940.09330,800
11 Dec 202340.1940.5839.8440.5340.53408,600
08 Dec 202340.4540.4739.8640.3440.34409,200
07 Dec 202340.1340.5939.6240.5840.58301,400
06 Dec 202339.7840.1439.4640.0940.09385,800
05 Dec 202340.1140.1139.5139.7639.76199,700
04 Dec 202339.4940.2539.3040.2240.22227,300
01 Dec 202339.0539.8438.8339.6939.69253,100
30 Nov 202338.9439.1438.6339.0739.07351,000
29 Nov 202338.8739.5238.7738.9938.99339,600
28 Nov 202338.9739.0738.5538.7338.73252,400
27 Nov 202339.0339.4438.9739.0739.07225,600
24 Nov 202339.3239.3239.0339.3039.3058,200
22 Nov 202339.3939.6338.8639.1639.16117,800
21 Nov 202339.2039.4538.8339.1939.19167,000
20 Nov 202339.0039.4738.6939.3739.37192,300
17 Nov 202339.2039.3838.6639.2139.21204,400
17 Nov 20230.32 Dividend
16 Nov 202339.4239.5939.0339.2838.96160,400
15 Nov 202339.5339.8739.1539.3939.07281,000
14 Nov 202338.9239.7138.3739.7139.39359,000
13 Nov 202337.7537.9837.3837.8737.56222,000
10 Nov 202337.9838.1237.4937.9737.66321,300
09 Nov 202338.1538.2937.4537.8437.53218,700
08 Nov 202338.1238.1237.7138.0537.74221,300
07 Nov 202338.4238.4337.9038.1437.83188,100
06 Nov 202338.5038.5938.1138.4638.15279,400
03 Nov 202338.3738.6838.0038.5538.24259,800
02 Nov 202336.9638.0036.7237.7137.40329,100
01 Nov 202335.0736.6234.6436.5636.26452,800
31 Oct 202334.0234.8533.2634.6934.41274,900
30 Oct 202333.2833.7533.2133.3733.10269,600
27 Oct 202333.2133.4032.7032.8632.59216,000
26 Oct 202333.2033.9133.2033.3533.08147,900
25 Oct 202333.4933.7533.0733.2532.98162,600
24 Oct 202333.8434.1133.4033.6633.39152,400
23 Oct 202333.8434.0833.5533.5733.30292,800
20 Oct 202334.6334.8633.8133.9133.63449,300
19 Oct 202335.0935.3534.4034.4834.20232,500
18 Oct 202336.0736.0735.2035.2634.97155,600
17 Oct 202335.7336.9235.6136.4836.18371,500
16 Oct 202335.7236.2735.2635.9135.62116,800
13 Oct 202336.3936.3935.3335.4935.20124,600
12 Oct 202336.5336.6235.7836.1935.90164,000
11 Oct 202336.0636.7236.0636.6536.35141,300
10 Oct 202336.0036.4735.9736.0935.80136,300
09 Oct 202335.2635.9435.0135.8035.51186,200
06 Oct 202334.7135.5034.5835.2935.00280,600
05 Oct 202334.7134.9834.5734.9534.67214,700
04 Oct 202334.1134.8334.0234.7934.51193,200
03 Oct 202333.9934.3033.8234.1733.89204,700
02 Oct 202334.5534.5533.8534.1533.87243,700
29 Sept 202334.8734.9034.3334.6334.35289,200
28 Sept 202334.5134.9634.3734.8534.57341,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...