Singapore markets open in 12 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202340.1340.5939.6240.5840.58301,435
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
27 Sept 202333.8534.6833.7334.5434.26296,800
26 Sept 202333.4933.7132.9432.9632.69176,000
25 Sept 202333.7134.0133.3833.6533.38148,700
22 Sept 202334.1534.5333.8633.8733.59211,000
21 Sept 202333.4134.1633.2134.0733.79303,800
20 Sept 202333.7134.3533.3133.5233.25307,600
19 Sept 202333.0033.3932.9333.3133.04226,600
18 Sept 202332.7133.4732.6032.8732.60252,000
15 Sept 202332.5932.8632.1532.4932.231,345,800
14 Sept 202332.1432.7932.1132.7232.45236,000
13 Sept 202331.8031.8831.4631.7331.47218,600
12 Sept 202331.5531.9231.5531.7331.47213,900
11 Sept 202331.3631.5931.0331.4531.19222,700
08 Sept 202331.4231.8231.1431.5031.24220,100
07 Sept 202332.0232.2931.1831.3831.12227,500
06 Sept 202332.3332.7131.5931.9831.72235,600
05 Sept 202333.0033.2532.0632.3432.08273,800
01 Sept 202332.9033.5432.8833.2432.97202,200
31 Aug 202332.4433.0932.4432.7632.49312,000
30 Aug 202331.7432.5731.7432.5032.24187,000
29 Aug 202331.4231.7831.4231.7331.4798,400
28 Aug 202330.8131.5330.8131.4931.23115,100
25 Aug 202330.5931.0330.5030.7630.51185,800
24 Aug 202330.9931.2630.3730.5230.27235,900
24 Aug 20230.32 Dividend
23 Aug 202331.4731.5531.1231.5230.95193,300
22 Aug 202331.6731.9031.2231.4130.84140,600
21 Aug 202331.9932.0931.3231.4930.92211,300
18 Aug 202331.6432.2831.6231.9531.37165,000
17 Aug 202332.2832.5331.7631.8431.26172,500
16 Aug 202332.7632.9932.0232.0731.49129,500
15 Aug 202332.5832.9232.4832.5831.99149,500
14 Aug 202332.2732.9232.1032.7532.15209,500
11 Aug 202332.1032.7432.0032.7332.13192,400
10 Aug 202332.2732.9531.9132.2931.70355,500
09 Aug 202330.0032.6529.7032.4931.90469,100
08 Aug 202329.4729.5427.9229.0928.56220,400
07 Aug 202328.8328.8328.3528.5428.02153,900
04 Aug 202328.9429.2928.6928.6928.17119,800
03 Aug 202328.7729.0728.6628.9728.44132,200
02 Aug 202328.7629.2528.3728.9228.39113,800
01 Aug 202328.8329.1528.6428.9528.42148,200
31 Jul 202328.9029.2028.8229.0928.56366,500
28 Jul 202329.0829.1228.5828.8428.31130,100
27 Jul 202329.1629.2428.5228.7428.22162,400
26 Jul 202328.7229.4228.7229.1728.64130,000
25 Jul 202328.6629.2228.6628.8328.30152,900
24 Jul 202328.6028.9828.5028.7328.21208,500
21 Jul 202328.5228.5928.2728.5828.06294,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...