Yahoo

Mail

Singapore Markets open in 2 hrs 6 mins

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
BTC-USD
28,007.03
+539.91(+1.97%)
CMC Crypto 200
597.33
-21.06(-3.41%)

HNI Corporation (HNI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

26.96

+0.46

(+1.74%)

At close: 04:00PM EDT

26.96

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	26.29	27.02	26.24	26.96	26.96	340,100
23 Mar 2023	26.81	27.24	26.18	26.50	26.50	234,600
22 Mar 2023	26.89	27.50	26.54	26.57	26.57	225,100
21 Mar 2023	26.75	27.53	26.60	26.81	26.81	508,200
20 Mar 2023	27.51	27.79	25.92	26.23	26.23	426,500
17 Mar 2023	26.71	27.35	26.55	27.12	27.12	2,093,600
16 Mar 2023	25.80	26.95	25.65	26.92	26.92	413,800
15 Mar 2023	26.16	26.51	25.55	26.17	26.17	694,100
14 Mar 2023	27.11	27.48	26.44	26.78	26.78	445,400
13 Mar 2023	27.86	28.30	26.05	26.14	26.14	830,100
10 Mar 2023	28.00	28.12	27.49	28.06	28.06	560,200
09 Mar 2023	27.68	28.45	27.15	28.03	28.03	903,000
08 Mar 2023	25.29	27.49	24.61	26.82	26.82	2,252,900
07 Mar 2023	30.15	30.35	29.84	29.94	29.94	240,900
06 Mar 2023	32.32	32.32	29.88	30.07	30.07	335,600
03 Mar 2023	31.95	32.46	31.54	32.25	32.25	271,800
02 Mar 2023	31.18	31.82	31.10	31.71	31.71	255,400
01 Mar 2023	31.34	31.57	31.00	31.37	31.37	162,800
28 Feb 2023	31.39	31.62	30.91	31.25	31.25	450,900
27 Feb 2023	31.58	32.13	31.19	31.41	31.41	264,300
24 Feb 2023	31.33	31.68	30.89	31.25	31.25	174,200
23 Feb 2023	33.43	33.43	31.00	31.99	31.99	193,800
22 Feb 2023	30.89	32.20	30.89	31.44	31.44	416,000
21 Feb 2023	30.78	31.09	30.43	30.64	30.64	161,000
17 Feb 2023	31.33	31.70	30.86	31.22	31.22	142,000
16 Feb 2023	30.96	31.50	30.73	31.26	31.26	98,400
15 Feb 2023	31.01	31.50	30.99	31.46	31.46	85,300
14 Feb 2023	31.54	31.66	31.04	31.27	31.27	102,500
13 Feb 2023	30.97	31.74	30.86	31.67	31.67	82,700
10 Feb 2023	30.57	31.25	30.56	31.10	31.10	110,200
09 Feb 2023	31.70	31.87	30.69	30.75	30.75	97,000
08 Feb 2023	31.64	31.74	31.21	31.39	31.39	107,000
07 Feb 2023	31.34	31.94	31.18	31.94	31.94	151,100
06 Feb 2023	32.08	32.21	31.37	31.65	31.65	136,700
03 Feb 2023	32.09	32.86	32.08	32.30	32.30	189,600
02 Feb 2023	31.91	32.44	31.80	32.35	32.35	194,300
01 Feb 2023	31.53	32.19	31.38	31.85	31.85	240,800
31 Jan 2023	30.50	31.85	30.50	31.77	31.77	958,000
30 Jan 2023	30.37	30.76	30.37	30.44	30.44	107,500
27 Jan 2023	30.47	30.92	30.09	30.58	30.58	103,800
26 Jan 2023	30.49	30.55	29.81	30.29	30.29	91,300
25 Jan 2023	29.50	30.07	29.19	30.05	30.05	113,600
24 Jan 2023	29.51	29.86	29.25	29.64	29.64	97,900
23 Jan 2023	29.81	29.92	29.43	29.50	29.50	129,000
20 Jan 2023	29.89	29.89	29.30	29.53	29.53	153,700
19 Jan 2023	30.18	30.18	29.65	29.70	29.70	112,500
18 Jan 2023	30.99	31.08	30.15	30.22	30.22	84,500
17 Jan 2023	30.90	30.95	30.58	30.78	30.78	95,500
13 Jan 2023	30.56	30.86	30.21	30.67	30.67	111,900
12 Jan 2023	30.65	31.01	30.37	31.01	31.01	106,800
11 Jan 2023	30.30	30.67	29.99	30.45	30.45	177,500
10 Jan 2023	29.75	30.16	29.33	30.10	30.10	120,300
09 Jan 2023	29.75	29.98	29.47	29.72	29.72	153,600
06 Jan 2023	29.28	29.75	29.06	29.73	29.73	127,100
05 Jan 2023	29.19	29.19	28.55	28.83	28.83	121,600
04 Jan 2023	29.26	29.53	29.04	29.21	29.21	208,300
03 Jan 2023	28.73	29.02	28.47	28.94	28.94	163,400
30 Dec 2022	28.47	28.59	28.09	28.43	28.43	148,700
29 Dec 2022	28.19	28.88	28.15	28.62	28.62	179,700
28 Dec 2022	28.23	28.63	27.85	27.96	27.96	161,400
27 Dec 2022	28.27	28.61	28.05	28.28	28.28	124,900
23 Dec 2022	27.67	28.18	27.67	28.16	28.16	145,900
22 Dec 2022	27.11	27.76	26.92	27.75	27.75	160,000
21 Dec 2022	27.31	27.69	27.25	27.45	27.45	150,600
20 Dec 2022	26.90	27.60	26.87	27.11	27.11	135,200
19 Dec 2022	27.51	27.62	26.81	26.92	26.92	170,400
16 Dec 2022	27.18	28.02	27.00	27.35	27.35	658,700
15 Dec 2022	27.68	27.85	27.18	27.27	27.27	152,200
14 Dec 2022	28.44	28.76	27.99	28.15	28.15	170,300
13 Dec 2022	29.35	29.68	28.14	28.46	28.46	222,700
12 Dec 2022	27.37	28.63	27.19	28.56	28.56	181,900
09 Dec 2022	28.07	28.37	27.39	27.39	27.39	126,800
08 Dec 2022	28.19	28.45	27.95	28.29	28.29	103,000
07 Dec 2022	28.32	28.75	28.06	28.08	28.08	86,800
06 Dec 2022	28.81	28.91	28.20	28.48	28.48	120,200
05 Dec 2022	28.94	29.35	28.67	28.73	28.73	143,300
02 Dec 2022	29.00	29.21	28.74	29.12	29.12	100,600
01 Dec 2022	29.22	29.65	29.04	29.34	29.34	156,500
30 Nov 2022	28.49	29.02	27.69	29.00	29.00	162,200
29 Nov 2022	28.62	28.92	28.45	28.60	28.60	77,300
28 Nov 2022	29.36	29.36	28.59	28.64	28.64	116,200
25 Nov 2022	29.65	29.87	29.41	29.53	29.53	53,300
23 Nov 2022	29.51	29.85	29.31	29.48	29.48	85,000
22 Nov 2022	29.59	29.84	29.39	29.58	29.58	119,800
21 Nov 2022	29.13	29.34	28.92	29.31	29.31	107,800
18 Nov 2022	29.50	29.72	28.97	29.21	29.21	127,400
17 Nov 2022	28.80	29.42	28.68	29.35	29.35	140,600
16 Nov 2022	29.68	29.93	29.06	29.19	29.19	148,900
15 Nov 2022	30.05	30.45	29.64	29.82	29.82	132,000
14 Nov 2022	29.68	30.23	29.52	29.54	29.54	255,700
11 Nov 2022	29.56	30.23	29.49	29.95	29.95	149,800
10 Nov 2022	28.99	30.03	28.85	29.48	29.48	216,400
09 Nov 2022	28.62	28.74	27.71	27.90	27.90	174,700
08 Nov 2022	28.81	29.34	28.38	28.76	28.76	114,300
07 Nov 2022	28.88	29.03	28.61	28.66	28.66	169,000
04 Nov 2022	28.13	28.82	28.12	28.64	28.64	162,000
03 Nov 2022	27.51	28.32	27.13	27.90	27.90	135,400
02 Nov 2022	28.72	29.21	27.83	27.86	27.86	223,300
01 Nov 2022	29.21	29.33	28.86	28.94	28.94	223,300
31 Oct 2022	28.59	29.45	28.59	28.99	28.99	233,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

BTC-USD28,007.03+539.91(+1.97%)

CMC Crypto 200597.33-21.06(-3.41%)

HNI Corporation (HNI)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

BTC-USD
28,007.03
+539.91(+1.97%)

CMC Crypto 200
597.33
-21.06(-3.41%)