Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,074.61
+4.06(+0.08%)
Dow
38,451.97
-51.72(-0.13%)
Nasdaq
15,771.94
+75.30(+0.48%)
Bitcoin USD
65,054.55
-2,074.91(-3.09%)
CMC Crypto 200
1,425.09
+0.99(+0.07%)

HNI Corporation (HNI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.05

-0.32

(-0.74%)

As of 10:30AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	43.00	43.37	42.88	43.05	43.05	15,826
23 Apr 2024	42.74	43.42	42.74	43.37	43.37	165,200
22 Apr 2024	42.38	43.03	42.14	42.82	42.82	148,400
19 Apr 2024	41.19	42.21	41.19	42.14	42.14	205,000
18 Apr 2024	41.24	41.82	41.17	41.26	41.26	166,600
17 Apr 2024	41.65	41.66	41.06	41.08	41.08	141,400
16 Apr 2024	41.31	41.59	40.94	41.28	41.28	143,800
15 Apr 2024	42.28	42.62	41.22	41.55	41.55	297,600
12 Apr 2024	42.07	42.48	41.73	42.13	42.13	132,900
11 Apr 2024	41.90	42.24	41.84	42.22	42.22	151,300
10 Apr 2024	42.65	42.76	41.72	41.91	41.91	190,600
09 Apr 2024	43.85	44.02	43.35	43.64	43.64	103,500
08 Apr 2024	43.89	44.05	43.67	43.89	43.89	146,000
05 Apr 2024	43.76	44.13	43.55	43.81	43.81	162,400
04 Apr 2024	44.69	44.75	43.90	43.98	43.98	189,400
03 Apr 2024	43.95	44.67	43.95	44.29	44.29	125,300
02 Apr 2024	43.78	44.16	43.60	44.09	44.09	341,600
01 Apr 2024	45.07	45.16	43.98	44.11	44.11	197,100
28 Mar 2024	44.92	45.47	44.49	45.13	45.13	259,100
27 Mar 2024	45.10	45.35	44.96	45.11	45.11	164,700
26 Mar 2024	44.68	44.92	44.56	44.69	44.69	159,400
25 Mar 2024	44.44	44.88	44.44	44.62	44.62	147,700
22 Mar 2024	44.95	44.95	44.30	44.46	44.46	150,900
21 Mar 2024	44.66	45.20	44.30	44.82	44.82	245,700
20 Mar 2024	43.96	44.83	43.80	44.71	44.71	208,200
19 Mar 2024	43.44	44.18	43.18	44.12	44.12	291,200
18 Mar 2024	43.62	44.22	43.41	43.57	43.57	405,000
15 Mar 2024	43.13	43.76	42.84	43.72	43.72	1,096,400
14 Mar 2024	42.99	43.29	42.56	43.16	43.16	477,900
13 Mar 2024	41.89	43.06	41.87	43.06	43.06	428,700
12 Mar 2024	42.28	42.28	41.81	42.03	42.03	271,800
11 Mar 2024	42.92	43.06	42.04	42.38	42.38	244,400
08 Mar 2024	43.28	43.66	42.90	43.19	43.19	182,400
07 Mar 2024	42.99	43.36	42.95	43.03	43.03	249,300
06 Mar 2024	42.75	43.30	42.40	42.75	42.75	309,900
05 Mar 2024	43.41	43.74	42.60	42.65	42.65	282,400
04 Mar 2024	43.85	44.24	43.49	43.61	43.61	248,900
01 Mar 2024	44.80	44.80	43.62	43.89	43.89	379,600
29 Feb 2024	44.06	44.93	43.84	44.81	44.81	399,900
28 Feb 2024	43.61	44.08	43.28	43.53	43.53	188,700
27 Feb 2024	43.44	44.20	43.33	43.82	43.82	314,000
26 Feb 2024	42.82	43.45	42.10	43.10	43.10	464,600
23 Feb 2024	42.18	43.10	42.03	43.09	43.09	396,800
23 Feb 2024	0.32 Dividend
22 Feb 2024	42.64	43.80	41.93	42.49	42.17	431,200
21 Feb 2024	42.97	43.21	42.74	42.88	42.56	313,800
20 Feb 2024	43.01	43.64	42.75	43.26	42.93	378,500
16 Feb 2024	43.58	43.79	43.34	43.53	43.20	265,900
15 Feb 2024	43.07	44.10	43.00	43.95	43.62	281,300
14 Feb 2024	41.80	42.73	41.80	42.70	42.38	501,100
13 Feb 2024	42.02	42.30	41.15	41.34	41.03	247,900
12 Feb 2024	42.63	43.47	42.62	43.16	42.83	228,200
09 Feb 2024	42.08	42.64	41.92	42.53	42.21	202,800
08 Feb 2024	41.15	42.12	41.02	42.11	41.79	172,700
07 Feb 2024	40.70	41.10	40.53	41.07	40.76	155,800
06 Feb 2024	40.50	41.04	40.50	40.72	40.41	168,900
05 Feb 2024	40.50	40.73	40.22	40.51	40.20	161,000
02 Feb 2024	40.88	41.22	40.69	40.97	40.66	161,400
01 Feb 2024	41.03	41.54	40.50	41.48	41.17	259,700
31 Jan 2024	42.26	42.34	40.66	40.72	40.41	974,000
30 Jan 2024	41.63	42.20	41.50	42.19	41.87	180,300
29 Jan 2024	41.36	41.93	41.32	41.92	41.60	180,600
26 Jan 2024	41.32	41.70	40.98	41.36	41.05	252,300
25 Jan 2024	41.20	41.36	40.58	40.84	40.53	231,900
24 Jan 2024	41.66	41.66	40.65	40.86	40.55	121,500
23 Jan 2024	41.81	41.83	41.18	41.27	40.96	152,400
22 Jan 2024	40.99	41.88	40.92	41.68	41.37	304,100
19 Jan 2024	40.76	40.76	40.11	40.61	40.30	218,700
18 Jan 2024	40.28	40.61	39.96	40.60	40.29	188,300
17 Jan 2024	40.00	40.52	39.95	40.04	39.74	168,000
16 Jan 2024	40.61	40.94	40.29	40.42	40.12	206,300
12 Jan 2024	41.23	41.24	40.63	40.91	40.60	214,100
11 Jan 2024	40.68	40.86	40.23	40.84	40.53	184,200
10 Jan 2024	40.51	40.93	40.50	40.85	40.54	188,200
09 Jan 2024	40.39	40.45	40.08	40.43	40.13	165,100
08 Jan 2024	40.45	41.01	40.28	40.95	40.64	196,700
05 Jan 2024	40.82	41.43	40.51	40.52	40.21	261,700
04 Jan 2024	41.71	41.98	41.12	41.14	40.83	209,800
03 Jan 2024	41.35	41.81	40.76	41.65	41.34	280,000
02 Jan 2024	41.45	41.75	41.09	41.54	41.23	220,900
29 Dec 2023	41.89	42.30	41.65	41.83	41.51	270,400
28 Dec 2023	42.00	42.26	41.89	42.02	41.70	138,100
27 Dec 2023	42.52	42.73	42.16	42.29	41.97	159,000
26 Dec 2023	42.37	42.59	42.17	42.39	42.07	156,300
22 Dec 2023	42.31	42.61	42.18	42.35	42.03	208,900
21 Dec 2023	42.48	42.79	41.72	42.21	41.89	246,100
20 Dec 2023	41.22	43.22	41.10	42.03	41.71	460,500
19 Dec 2023	41.33	41.76	41.28	41.64	41.33	198,200
18 Dec 2023	41.33	41.64	40.96	41.17	40.86	270,200
15 Dec 2023	41.54	41.54	40.38	41.00	40.69	1,809,800
14 Dec 2023	41.03	41.59	40.96	41.50	41.19	395,600
13 Dec 2023	40.10	40.96	39.44	40.92	40.61	600,400
12 Dec 2023	40.53	40.62	40.06	40.09	39.79	330,800
11 Dec 2023	40.19	40.58	39.84	40.53	40.22	408,600
08 Dec 2023	40.45	40.47	39.86	40.34	40.04	409,200
07 Dec 2023	40.13	40.59	39.62	40.58	40.27	301,400
06 Dec 2023	39.78	40.14	39.46	40.09	39.79	385,800
05 Dec 2023	40.11	40.11	39.51	39.76	39.46	199,700
04 Dec 2023	39.49	40.25	39.30	40.22	39.92	227,300
01 Dec 2023	39.05	39.84	38.83	39.69	39.39	253,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,074.61+4.06(+0.08%)

Dow38,451.97-51.72(-0.13%)

Nasdaq15,771.94+75.30(+0.48%)

Bitcoin USD65,054.55-2,074.91(-3.09%)

CMC Crypto 2001,425.09+0.99(+0.07%)

HNI Corporation (HNI)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,074.61
+4.06(+0.08%)

Dow
38,451.97
-51.72(-0.13%)

Nasdaq
15,771.94
+75.30(+0.48%)

Bitcoin USD
65,054.55
-2,074.91(-3.09%)

CMC Crypto 200
1,425.09
+0.99(+0.07%)