Singapore markets close in 4 hours 10 minutes

HNI Corporation (HNI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.13+0.59 (+1.24%)
At close: 04:00PM EDT
47.20 -0.93 (-1.93%)
After hours: 06:17PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 202447.4948.7547.4548.1348.13212,441
12 Jul 202447.5048.3047.3447.5447.54221,300
11 Jul 202446.1847.2145.8147.1247.12197,400
10 Jul 202444.4945.1044.1845.0645.06120,400
09 Jul 202444.6344.7544.0744.1544.15190,300
08 Jul 202444.9045.1444.6344.9844.98142,000
05 Jul 202444.5544.9744.2344.4344.43116,900
03 Jul 202445.2845.4844.7444.8644.8692,600
02 Jul 202445.2345.5044.9745.1845.18162,000
01 Jul 202444.9845.5044.6445.1345.13274,400
28 Jun 202444.9445.2344.4845.0245.021,107,200
27 Jun 202444.4144.5943.9844.5144.51163,900
26 Jun 202443.6544.4343.3844.2144.21226,000
25 Jun 202444.7844.9343.8443.8943.89186,100
24 Jun 202444.5045.1944.1544.7144.71175,900
21 Jun 202443.6544.2843.4044.2644.26466,300
20 Jun 202443.6344.2143.2743.5043.50185,100
18 Jun 202443.5544.1443.4343.7143.71120,800
17 Jun 202443.0343.8442.7943.6943.69160,500
14 Jun 202443.7143.8242.9643.3543.35232,900
13 Jun 202445.1545.1543.6844.3644.36237,900
12 Jun 202445.4445.8445.0545.2545.25203,700
11 Jun 202444.0944.3543.7844.2844.28170,700
10 Jun 202443.6444.5343.3444.3944.39205,100
07 Jun 202444.3444.6543.9344.2044.20161,900
06 Jun 202445.3945.6644.3644.7244.72185,200
05 Jun 202445.9446.0445.1945.6745.67280,600
04 Jun 202446.5546.7345.7245.8645.86272,500
03 Jun 202447.3647.3646.4346.7946.79228,800
31 May 202445.9847.1845.7947.0547.05294,600
30 May 202444.7545.8544.6445.8445.84229,200
29 May 202444.7844.8644.1544.4644.46159,800
28 May 202445.5845.6544.7945.0045.00139,400
24 May 202444.9245.2744.6045.2245.22164,400
23 May 202444.5345.0644.1844.4844.48217,200
23 May 20240.33 Dividend
22 May 202445.1745.5344.5044.8344.50194,300
21 May 202445.0045.5344.8045.3044.97136,500
20 May 202445.8646.0645.1545.1644.83204,800
17 May 202446.4446.4845.9045.9845.64237,800
16 May 202447.0647.3446.1246.2645.92335,500
15 May 202447.3147.6047.1347.2446.89187,800
14 May 202446.3647.3246.2047.0746.72316,000
13 May 202446.1146.1445.5945.8045.46161,000
10 May 202445.9946.0245.5945.8845.54115,900
09 May 202445.3246.0245.1545.9245.58285,000
08 May 202444.2445.3744.2045.3545.02159,800
07 May 202444.5944.8644.3644.6344.30198,000
06 May 202444.4045.0744.2544.3043.97254,300
03 May 202443.8444.2843.5844.1943.86214,300
02 May 202442.3043.3542.2743.3543.03243,700
01 May 202442.2142.6741.6741.8741.56301,500
30 Apr 202442.7343.0541.4641.9541.64399,000
29 Apr 202442.0343.4241.0842.9942.67432,700
26 Apr 202442.4242.8342.3642.5042.19187,900
25 Apr 202442.4542.4841.9742.2541.94155,700
24 Apr 202443.0043.3842.5542.7342.42201,000
23 Apr 202442.7443.4242.7443.3743.05165,200
22 Apr 202442.3843.0342.1442.8242.50148,400
19 Apr 202441.1942.2141.1942.1441.83205,000
18 Apr 202441.2441.8241.1741.2640.96166,600
17 Apr 202441.6541.6641.0641.0840.78141,400
16 Apr 202441.3141.5940.9441.2840.98143,800
15 Apr 202442.2842.6241.2241.5541.24297,600
12 Apr 202442.0742.4841.7342.1341.82132,900
11 Apr 202441.9042.2441.8442.2241.91151,300
10 Apr 202442.6542.7641.7241.9141.60190,600
09 Apr 202443.8544.0243.3543.6443.32103,500
08 Apr 202443.8944.0543.6743.8943.57146,000
05 Apr 202443.7644.1343.5543.8143.49162,400
04 Apr 202444.6944.7543.9043.9843.66189,400
03 Apr 202443.9544.6743.9544.2943.96125,300
02 Apr 202443.7844.1643.6044.0943.77341,600
01 Apr 202445.0745.1643.9844.1143.79197,100
28 Mar 202444.9245.4744.4945.1344.80259,100
27 Mar 202445.1045.3544.9645.1144.78164,700
26 Mar 202444.6844.9244.5644.6944.36159,400
25 Mar 202444.4444.8844.4444.6244.29147,700
22 Mar 202444.9544.9544.3044.4644.13150,900
21 Mar 202444.6645.2044.3044.8244.49245,700
20 Mar 202443.9644.8343.8044.7144.38208,200
19 Mar 202443.4444.1843.1844.1243.80291,200
18 Mar 202443.6244.2243.4143.5743.25405,000
15 Mar 202443.1343.7642.8443.7243.401,096,400
14 Mar 202442.9943.2942.5643.1642.84477,900
13 Mar 202441.8943.0641.8743.0642.74428,700
12 Mar 202442.2842.2841.8142.0341.72271,800
11 Mar 202442.9243.0642.0442.3842.07244,400
08 Mar 202443.2843.6642.9043.1942.87182,400
07 Mar 202442.9943.3642.9543.0342.71249,300
06 Mar 202442.7543.3042.4042.7542.44309,900
05 Mar 202443.4143.7442.6042.6542.34282,400
04 Mar 202443.8544.2443.4943.6143.29248,900
01 Mar 202444.8044.8043.6243.8943.57379,600
29 Feb 202444.0644.9343.8444.8144.48399,900
28 Feb 202443.6144.0843.2843.5343.21188,700
27 Feb 202443.4444.2043.3343.8243.50314,000
26 Feb 202442.8243.4542.1043.1042.78464,600
23 Feb 202442.1843.1042.0343.0942.77396,800
23 Feb 20240.32 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...