Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,088.40 +1,067.26 (+1.59%) CMC Crypto 200
1,377.48 +46.87 (+3.52%)
HNI Corporation (HNI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 54.30 | 54.77 | 52.90 | 54.50 | 54.50 | 563,700 |
| 25 Jul 2024 | 49.78 | 54.27 | 49.60 | 53.94 | 53.94 | 782,300 |
| 24 Jul 2024 | 49.80 | 50.39 | 48.63 | 48.88 | 48.88 | 266,200 |
| 23 Jul 2024 | 49.24 | 50.72 | 49.14 | 50.21 | 50.21 | 305,500 |
| 22 Jul 2024 | 48.34 | 49.82 | 48.15 | 49.76 | 49.76 | 205,000 |
| 19 Jul 2024 | 48.83 | 49.03 | 48.31 | 48.36 | 48.36 | 255,800 |
| 18 Jul 2024 | 48.95 | 49.95 | 48.49 | 48.81 | 48.81 | 174,800 |
| 17 Jul 2024 | 48.45 | 49.66 | 48.45 | 49.14 | 49.14 | 246,900 |
| 16 Jul 2024 | 48.72 | 49.67 | 48.51 | 48.78 | 48.78 | 468,900 |
| 15 Jul 2024 | 47.49 | 48.75 | 47.45 | 48.13 | 48.13 | 218,500 |
| 12 Jul 2024 | 47.50 | 48.30 | 47.34 | 47.54 | 47.54 | 221,300 |
| 11 Jul 2024 | 46.18 | 47.21 | 45.81 | 47.12 | 47.12 | 197,400 |
| 10 Jul 2024 | 44.49 | 45.10 | 44.18 | 45.06 | 45.06 | 120,400 |
| 09 Jul 2024 | 44.63 | 44.75 | 44.07 | 44.15 | 44.15 | 190,300 |
| 08 Jul 2024 | 44.90 | 45.14 | 44.63 | 44.98 | 44.98 | 142,000 |
| 05 Jul 2024 | 44.55 | 44.97 | 44.23 | 44.43 | 44.43 | 116,900 |
| 03 Jul 2024 | 45.28 | 45.48 | 44.74 | 44.86 | 44.86 | 92,600 |
| 02 Jul 2024 | 45.23 | 45.50 | 44.97 | 45.18 | 45.18 | 162,000 |
| 01 Jul 2024 | 44.98 | 45.50 | 44.64 | 45.13 | 45.13 | 274,400 |
| 28 Jun 2024 | 44.94 | 45.23 | 44.48 | 45.02 | 45.02 | 1,107,200 |
| 27 Jun 2024 | 44.41 | 44.59 | 43.98 | 44.51 | 44.51 | 163,900 |
| 26 Jun 2024 | 43.65 | 44.43 | 43.38 | 44.21 | 44.21 | 226,000 |
| 25 Jun 2024 | 44.78 | 44.93 | 43.84 | 43.89 | 43.89 | 186,100 |
| 24 Jun 2024 | 44.50 | 45.19 | 44.15 | 44.71 | 44.71 | 175,900 |
| 21 Jun 2024 | 43.65 | 44.28 | 43.40 | 44.26 | 44.26 | 466,300 |
| 20 Jun 2024 | 43.63 | 44.21 | 43.27 | 43.50 | 43.50 | 185,100 |
| 18 Jun 2024 | 43.55 | 44.14 | 43.43 | 43.71 | 43.71 | 120,800 |
| 17 Jun 2024 | 43.03 | 43.84 | 42.79 | 43.69 | 43.69 | 160,500 |
| 14 Jun 2024 | 43.71 | 43.82 | 42.96 | 43.35 | 43.35 | 232,900 |
| 13 Jun 2024 | 45.15 | 45.15 | 43.68 | 44.36 | 44.36 | 237,900 |
| 12 Jun 2024 | 45.44 | 45.84 | 45.05 | 45.25 | 45.25 | 203,700 |
| 11 Jun 2024 | 44.09 | 44.35 | 43.78 | 44.28 | 44.28 | 170,700 |
| 10 Jun 2024 | 43.64 | 44.53 | 43.34 | 44.39 | 44.39 | 205,100 |
| 07 Jun 2024 | 44.34 | 44.65 | 43.93 | 44.20 | 44.20 | 161,900 |
| 06 Jun 2024 | 45.39 | 45.66 | 44.36 | 44.72 | 44.72 | 185,200 |
| 05 Jun 2024 | 45.94 | 46.04 | 45.19 | 45.67 | 45.67 | 280,600 |
| 04 Jun 2024 | 46.55 | 46.73 | 45.72 | 45.86 | 45.86 | 272,500 |
| 03 Jun 2024 | 47.36 | 47.36 | 46.43 | 46.79 | 46.79 | 228,800 |
| 31 May 2024 | 45.98 | 47.18 | 45.79 | 47.05 | 47.05 | 294,600 |
| 30 May 2024 | 44.75 | 45.85 | 44.64 | 45.84 | 45.84 | 229,200 |
| 29 May 2024 | 44.78 | 44.86 | 44.15 | 44.46 | 44.46 | 159,800 |
| 28 May 2024 | 45.58 | 45.65 | 44.79 | 45.00 | 45.00 | 139,400 |
| 24 May 2024 | 44.92 | 45.27 | 44.60 | 45.22 | 45.22 | 164,400 |
| 23 May 2024 | 44.53 | 45.06 | 44.18 | 44.48 | 44.48 | 217,200 |
| 23 May 2024 | 0.33 Dividend | |||||
| 22 May 2024 | 45.17 | 45.53 | 44.50 | 44.83 | 44.50 | 194,300 |
| 21 May 2024 | 45.00 | 45.53 | 44.80 | 45.30 | 44.97 | 136,500 |
| 20 May 2024 | 45.86 | 46.06 | 45.15 | 45.16 | 44.83 | 204,800 |
| 17 May 2024 | 46.44 | 46.48 | 45.90 | 45.98 | 45.64 | 237,800 |
| 16 May 2024 | 47.06 | 47.34 | 46.12 | 46.26 | 45.92 | 335,500 |
| 15 May 2024 | 47.31 | 47.60 | 47.13 | 47.24 | 46.89 | 187,800 |
| 14 May 2024 | 46.36 | 47.32 | 46.20 | 47.07 | 46.72 | 316,000 |
| 13 May 2024 | 46.11 | 46.14 | 45.59 | 45.80 | 45.46 | 161,000 |
| 10 May 2024 | 45.99 | 46.02 | 45.59 | 45.88 | 45.54 | 115,900 |
| 09 May 2024 | 45.32 | 46.02 | 45.15 | 45.92 | 45.58 | 285,000 |
| 08 May 2024 | 44.24 | 45.37 | 44.20 | 45.35 | 45.02 | 159,800 |
| 07 May 2024 | 44.59 | 44.86 | 44.36 | 44.63 | 44.30 | 198,000 |
| 06 May 2024 | 44.40 | 45.07 | 44.25 | 44.30 | 43.97 | 254,300 |
| 03 May 2024 | 43.84 | 44.28 | 43.58 | 44.19 | 43.86 | 214,300 |
| 02 May 2024 | 42.30 | 43.35 | 42.27 | 43.35 | 43.03 | 243,700 |
| 01 May 2024 | 42.21 | 42.67 | 41.67 | 41.87 | 41.56 | 301,500 |
| 30 Apr 2024 | 42.73 | 43.05 | 41.46 | 41.95 | 41.64 | 399,000 |
| 29 Apr 2024 | 42.03 | 43.42 | 41.08 | 42.99 | 42.67 | 432,700 |
| 26 Apr 2024 | 42.42 | 42.83 | 42.36 | 42.50 | 42.19 | 187,900 |
| 25 Apr 2024 | 42.45 | 42.48 | 41.97 | 42.25 | 41.94 | 155,700 |
| 24 Apr 2024 | 43.00 | 43.38 | 42.55 | 42.73 | 42.42 | 201,000 |
| 23 Apr 2024 | 42.74 | 43.42 | 42.74 | 43.37 | 43.05 | 165,200 |
| 22 Apr 2024 | 42.38 | 43.03 | 42.14 | 42.82 | 42.50 | 148,400 |
| 19 Apr 2024 | 41.19 | 42.21 | 41.19 | 42.14 | 41.83 | 205,000 |
| 18 Apr 2024 | 41.24 | 41.82 | 41.17 | 41.26 | 40.96 | 166,600 |
| 17 Apr 2024 | 41.65 | 41.66 | 41.06 | 41.08 | 40.78 | 141,400 |
| 16 Apr 2024 | 41.31 | 41.59 | 40.94 | 41.28 | 40.98 | 143,800 |
| 15 Apr 2024 | 42.28 | 42.62 | 41.22 | 41.55 | 41.24 | 297,600 |
| 12 Apr 2024 | 42.07 | 42.48 | 41.73 | 42.13 | 41.82 | 132,900 |
| 11 Apr 2024 | 41.90 | 42.24 | 41.84 | 42.22 | 41.91 | 151,300 |
| 10 Apr 2024 | 42.65 | 42.76 | 41.72 | 41.91 | 41.60 | 190,600 |
| 09 Apr 2024 | 43.85 | 44.02 | 43.35 | 43.64 | 43.32 | 103,500 |
| 08 Apr 2024 | 43.89 | 44.05 | 43.67 | 43.89 | 43.57 | 146,000 |
| 05 Apr 2024 | 43.76 | 44.13 | 43.55 | 43.81 | 43.49 | 162,400 |
| 04 Apr 2024 | 44.69 | 44.75 | 43.90 | 43.98 | 43.66 | 189,400 |
| 03 Apr 2024 | 43.95 | 44.67 | 43.95 | 44.29 | 43.96 | 125,300 |
| 02 Apr 2024 | 43.78 | 44.16 | 43.60 | 44.09 | 43.77 | 341,600 |
| 01 Apr 2024 | 45.07 | 45.16 | 43.98 | 44.11 | 43.79 | 197,100 |
| 28 Mar 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 44.80 | 259,100 |
| 27 Mar 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 44.78 | 164,700 |
| 26 Mar 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 44.36 | 159,400 |
| 25 Mar 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 44.29 | 147,700 |
| 22 Mar 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 44.13 | 150,900 |
| 21 Mar 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 44.49 | 245,700 |
| 20 Mar 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 44.38 | 208,200 |
| 19 Mar 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 43.80 | 291,200 |
| 18 Mar 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 43.25 | 405,000 |
| 15 Mar 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 43.40 | 1,096,400 |
| 14 Mar 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 42.84 | 477,900 |
| 13 Mar 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 42.74 | 428,700 |
| 12 Mar 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 41.72 | 271,800 |
| 11 Mar 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 42.07 | 244,400 |
| 08 Mar 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 42.87 | 182,400 |
| 07 Mar 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 42.71 | 249,300 |
| 06 Mar 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 42.44 | 309,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.