Singapore Markets open in 2 hrs 6 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202326.2927.0226.2426.9626.96340,100
23 Mar 202326.8127.2426.1826.5026.50234,600
22 Mar 202326.8927.5026.5426.5726.57225,100
21 Mar 202326.7527.5326.6026.8126.81508,200
20 Mar 202327.5127.7925.9226.2326.23426,500
17 Mar 202326.7127.3526.5527.1227.122,093,600
16 Mar 202325.8026.9525.6526.9226.92413,800
15 Mar 202326.1626.5125.5526.1726.17694,100
14 Mar 202327.1127.4826.4426.7826.78445,400
13 Mar 202327.8628.3026.0526.1426.14830,100
10 Mar 202328.0028.1227.4928.0628.06560,200
09 Mar 202327.6828.4527.1528.0328.03903,000
08 Mar 202325.2927.4924.6126.8226.822,252,900
07 Mar 202330.1530.3529.8429.9429.94240,900
06 Mar 202332.3232.3229.8830.0730.07335,600
03 Mar 202331.9532.4631.5432.2532.25271,800
02 Mar 202331.1831.8231.1031.7131.71255,400
01 Mar 202331.3431.5731.0031.3731.37162,800
28 Feb 202331.3931.6230.9131.2531.25450,900
27 Feb 202331.5832.1331.1931.4131.41264,300
24 Feb 202331.3331.6830.8931.2531.25174,200
23 Feb 202333.4333.4331.0031.9931.99193,800
22 Feb 202330.8932.2030.8931.4431.44416,000
21 Feb 202330.7831.0930.4330.6430.64161,000
17 Feb 202331.3331.7030.8631.2231.22142,000
16 Feb 202330.9631.5030.7331.2631.2698,400
15 Feb 202331.0131.5030.9931.4631.4685,300
14 Feb 202331.5431.6631.0431.2731.27102,500
13 Feb 202330.9731.7430.8631.6731.6782,700
10 Feb 202330.5731.2530.5631.1031.10110,200
09 Feb 202331.7031.8730.6930.7530.7597,000
08 Feb 202331.6431.7431.2131.3931.39107,000
07 Feb 202331.3431.9431.1831.9431.94151,100
06 Feb 202332.0832.2131.3731.6531.65136,700
03 Feb 202332.0932.8632.0832.3032.30189,600
02 Feb 202331.9132.4431.8032.3532.35194,300
01 Feb 202331.5332.1931.3831.8531.85240,800
31 Jan 202330.5031.8530.5031.7731.77958,000
30 Jan 202330.3730.7630.3730.4430.44107,500
27 Jan 202330.4730.9230.0930.5830.58103,800
26 Jan 202330.4930.5529.8130.2930.2991,300
25 Jan 202329.5030.0729.1930.0530.05113,600
24 Jan 202329.5129.8629.2529.6429.6497,900
23 Jan 202329.8129.9229.4329.5029.50129,000
20 Jan 202329.8929.8929.3029.5329.53153,700
19 Jan 202330.1830.1829.6529.7029.70112,500
18 Jan 202330.9931.0830.1530.2230.2284,500
17 Jan 202330.9030.9530.5830.7830.7895,500
13 Jan 202330.5630.8630.2130.6730.67111,900
12 Jan 202330.6531.0130.3731.0131.01106,800
11 Jan 202330.3030.6729.9930.4530.45177,500
10 Jan 202329.7530.1629.3330.1030.10120,300
09 Jan 202329.7529.9829.4729.7229.72153,600
06 Jan 202329.2829.7529.0629.7329.73127,100
05 Jan 202329.1929.1928.5528.8328.83121,600
04 Jan 202329.2629.5329.0429.2129.21208,300
03 Jan 202328.7329.0228.4728.9428.94163,400
30 Dec 202228.4728.5928.0928.4328.43148,700
29 Dec 202228.1928.8828.1528.6228.62179,700
28 Dec 202228.2328.6327.8527.9627.96161,400
27 Dec 202228.2728.6128.0528.2828.28124,900
23 Dec 202227.6728.1827.6728.1628.16145,900
22 Dec 202227.1127.7626.9227.7527.75160,000
21 Dec 202227.3127.6927.2527.4527.45150,600
20 Dec 202226.9027.6026.8727.1127.11135,200
19 Dec 202227.5127.6226.8126.9226.92170,400
16 Dec 202227.1828.0227.0027.3527.35658,700
15 Dec 202227.6827.8527.1827.2727.27152,200
14 Dec 202228.4428.7627.9928.1528.15170,300
13 Dec 202229.3529.6828.1428.4628.46222,700
12 Dec 202227.3728.6327.1928.5628.56181,900
09 Dec 202228.0728.3727.3927.3927.39126,800
08 Dec 202228.1928.4527.9528.2928.29103,000
07 Dec 202228.3228.7528.0628.0828.0886,800
06 Dec 202228.8128.9128.2028.4828.48120,200
05 Dec 202228.9429.3528.6728.7328.73143,300
02 Dec 202229.0029.2128.7429.1229.12100,600
01 Dec 202229.2229.6529.0429.3429.34156,500
30 Nov 202228.4929.0227.6929.0029.00162,200
29 Nov 202228.6228.9228.4528.6028.6077,300
28 Nov 202229.3629.3628.5928.6428.64116,200
25 Nov 202229.6529.8729.4129.5329.5353,300
23 Nov 202229.5129.8529.3129.4829.4885,000
22 Nov 202229.5929.8429.3929.5829.58119,800
21 Nov 202229.1329.3428.9229.3129.31107,800
18 Nov 202229.5029.7228.9729.2129.21127,400
17 Nov 202228.8029.4228.6829.3529.35140,600
16 Nov 202229.6829.9329.0629.1929.19148,900
15 Nov 202230.0530.4529.6429.8229.82132,000
14 Nov 202229.6830.2329.5229.5429.54255,700
11 Nov 202229.5630.2329.4929.9529.95149,800
10 Nov 202228.9930.0328.8529.4829.48216,400
09 Nov 202228.6228.7427.7127.9027.90174,700
08 Nov 202228.8129.3428.3828.7628.76114,300
07 Nov 202228.8829.0328.6128.6628.66169,000
04 Nov 202228.1328.8228.1228.6428.64162,000
03 Nov 202227.5128.3227.1327.9027.90135,400
02 Nov 202228.7229.2127.8327.8627.86223,300
01 Nov 202229.2129.3328.8628.9428.94223,300
31 Oct 202228.5929.4528.5928.9928.99233,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...