Yahoo

Mail

Singapore markets open in 12 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,585.59
+36.25(+0.80%)
Dow
36,117.38
+62.95(+0.17%)
Nasdaq
14,339.99
+193.28(+1.37%)
Bitcoin USD
43,334.56
-540.29(-1.23%)
CMC Crypto 200
895.43
+2.71(+0.30%)

HNI Corporation (HNI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.58

+0.49

(+1.22%)

At close: 04:00PM EST

40.58

+0.02

(+0.05%)

After hours:

04:02PM EST

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	40.13	40.59	39.62	40.58	40.58	301,435
06 Dec 2023	39.78	40.14	39.46	40.09	40.09	385,800
05 Dec 2023	40.11	40.11	39.51	39.76	39.76	199,700
04 Dec 2023	39.49	40.25	39.30	40.22	40.22	227,300
01 Dec 2023	39.05	39.84	38.83	39.69	39.69	253,100
30 Nov 2023	38.94	39.14	38.63	39.07	39.07	351,000
29 Nov 2023	38.87	39.52	38.77	38.99	38.99	339,600
28 Nov 2023	38.97	39.07	38.55	38.73	38.73	252,400
27 Nov 2023	39.03	39.44	38.97	39.07	39.07	225,600
24 Nov 2023	39.32	39.32	39.03	39.30	39.30	58,200
22 Nov 2023	39.39	39.63	38.86	39.16	39.16	117,800
21 Nov 2023	39.20	39.45	38.83	39.19	39.19	167,000
20 Nov 2023	39.00	39.47	38.69	39.37	39.37	192,300
17 Nov 2023	39.20	39.38	38.66	39.21	39.21	204,400
17 Nov 2023	0.32 Dividend
16 Nov 2023	39.42	39.59	39.03	39.28	38.96	160,400
15 Nov 2023	39.53	39.87	39.15	39.39	39.07	281,000
14 Nov 2023	38.92	39.71	38.37	39.71	39.39	359,000
13 Nov 2023	37.75	37.98	37.38	37.87	37.56	222,000
10 Nov 2023	37.98	38.12	37.49	37.97	37.66	321,300
09 Nov 2023	38.15	38.29	37.45	37.84	37.53	218,700
08 Nov 2023	38.12	38.12	37.71	38.05	37.74	221,300
07 Nov 2023	38.42	38.43	37.90	38.14	37.83	188,100
06 Nov 2023	38.50	38.59	38.11	38.46	38.15	279,400
03 Nov 2023	38.37	38.68	38.00	38.55	38.24	259,800
02 Nov 2023	36.96	38.00	36.72	37.71	37.40	329,100
01 Nov 2023	35.07	36.62	34.64	36.56	36.26	452,800
31 Oct 2023	34.02	34.85	33.26	34.69	34.41	274,900
30 Oct 2023	33.28	33.75	33.21	33.37	33.10	269,600
27 Oct 2023	33.21	33.40	32.70	32.86	32.59	216,000
26 Oct 2023	33.20	33.91	33.20	33.35	33.08	147,900
25 Oct 2023	33.49	33.75	33.07	33.25	32.98	162,600
24 Oct 2023	33.84	34.11	33.40	33.66	33.39	152,400
23 Oct 2023	33.84	34.08	33.55	33.57	33.30	292,800
20 Oct 2023	34.63	34.86	33.81	33.91	33.63	449,300
19 Oct 2023	35.09	35.35	34.40	34.48	34.20	232,500
18 Oct 2023	36.07	36.07	35.20	35.26	34.97	155,600
17 Oct 2023	35.73	36.92	35.61	36.48	36.18	371,500
16 Oct 2023	35.72	36.27	35.26	35.91	35.62	116,800
13 Oct 2023	36.39	36.39	35.33	35.49	35.20	124,600
12 Oct 2023	36.53	36.62	35.78	36.19	35.90	164,000
11 Oct 2023	36.06	36.72	36.06	36.65	36.35	141,300
10 Oct 2023	36.00	36.47	35.97	36.09	35.80	136,300
09 Oct 2023	35.26	35.94	35.01	35.80	35.51	186,200
06 Oct 2023	34.71	35.50	34.58	35.29	35.00	280,600
05 Oct 2023	34.71	34.98	34.57	34.95	34.67	214,700
04 Oct 2023	34.11	34.83	34.02	34.79	34.51	193,200
03 Oct 2023	33.99	34.30	33.82	34.17	33.89	204,700
02 Oct 2023	34.55	34.55	33.85	34.15	33.87	243,700
29 Sept 2023	34.87	34.90	34.33	34.63	34.35	289,200
28 Sept 2023	34.51	34.96	34.37	34.85	34.57	341,000
27 Sept 2023	33.85	34.68	33.73	34.54	34.26	296,800
26 Sept 2023	33.49	33.71	32.94	32.96	32.69	176,000
25 Sept 2023	33.71	34.01	33.38	33.65	33.38	148,700
22 Sept 2023	34.15	34.53	33.86	33.87	33.59	211,000
21 Sept 2023	33.41	34.16	33.21	34.07	33.79	303,800
20 Sept 2023	33.71	34.35	33.31	33.52	33.25	307,600
19 Sept 2023	33.00	33.39	32.93	33.31	33.04	226,600
18 Sept 2023	32.71	33.47	32.60	32.87	32.60	252,000
15 Sept 2023	32.59	32.86	32.15	32.49	32.23	1,345,800
14 Sept 2023	32.14	32.79	32.11	32.72	32.45	236,000
13 Sept 2023	31.80	31.88	31.46	31.73	31.47	218,600
12 Sept 2023	31.55	31.92	31.55	31.73	31.47	213,900
11 Sept 2023	31.36	31.59	31.03	31.45	31.19	222,700
08 Sept 2023	31.42	31.82	31.14	31.50	31.24	220,100
07 Sept 2023	32.02	32.29	31.18	31.38	31.12	227,500
06 Sept 2023	32.33	32.71	31.59	31.98	31.72	235,600
05 Sept 2023	33.00	33.25	32.06	32.34	32.08	273,800
01 Sept 2023	32.90	33.54	32.88	33.24	32.97	202,200
31 Aug 2023	32.44	33.09	32.44	32.76	32.49	312,000
30 Aug 2023	31.74	32.57	31.74	32.50	32.24	187,000
29 Aug 2023	31.42	31.78	31.42	31.73	31.47	98,400
28 Aug 2023	30.81	31.53	30.81	31.49	31.23	115,100
25 Aug 2023	30.59	31.03	30.50	30.76	30.51	185,800
24 Aug 2023	30.99	31.26	30.37	30.52	30.27	235,900
24 Aug 2023	0.32 Dividend
23 Aug 2023	31.47	31.55	31.12	31.52	30.95	193,300
22 Aug 2023	31.67	31.90	31.22	31.41	30.84	140,600
21 Aug 2023	31.99	32.09	31.32	31.49	30.92	211,300
18 Aug 2023	31.64	32.28	31.62	31.95	31.37	165,000
17 Aug 2023	32.28	32.53	31.76	31.84	31.26	172,500
16 Aug 2023	32.76	32.99	32.02	32.07	31.49	129,500
15 Aug 2023	32.58	32.92	32.48	32.58	31.99	149,500
14 Aug 2023	32.27	32.92	32.10	32.75	32.15	209,500
11 Aug 2023	32.10	32.74	32.00	32.73	32.13	192,400
10 Aug 2023	32.27	32.95	31.91	32.29	31.70	355,500
09 Aug 2023	30.00	32.65	29.70	32.49	31.90	469,100
08 Aug 2023	29.47	29.54	27.92	29.09	28.56	220,400
07 Aug 2023	28.83	28.83	28.35	28.54	28.02	153,900
04 Aug 2023	28.94	29.29	28.69	28.69	28.17	119,800
03 Aug 2023	28.77	29.07	28.66	28.97	28.44	132,200
02 Aug 2023	28.76	29.25	28.37	28.92	28.39	113,800
01 Aug 2023	28.83	29.15	28.64	28.95	28.42	148,200
31 Jul 2023	28.90	29.20	28.82	29.09	28.56	366,500
28 Jul 2023	29.08	29.12	28.58	28.84	28.31	130,100
27 Jul 2023	29.16	29.24	28.52	28.74	28.22	162,400
26 Jul 2023	28.72	29.42	28.72	29.17	28.64	130,000
25 Jul 2023	28.66	29.22	28.66	28.83	28.30	152,900
24 Jul 2023	28.60	28.98	28.50	28.73	28.21	208,500
21 Jul 2023	28.52	28.59	28.27	28.58	28.06	294,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,585.59+36.25(+0.80%)

Dow36,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Bitcoin USD43,334.56-540.29(-1.23%)

CMC Crypto 200895.43+2.71(+0.30%)

HNI Corporation (HNI)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,585.59
+36.25(+0.80%)

Dow
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Bitcoin USD
43,334.56
-540.29(-1.23%)

CMC Crypto 200
895.43
+2.71(+0.30%)