|
Closing price on 1/8/2021
|
|
| Open |
36.00 |
| High |
36.00 |
| Low |
36.00 |
| Volume |
1,000 |
| Split-adjusted Price |
14.03 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.03
|
1,000
|
|
|
1/7/2021
|
-5.80 / -13.71%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
14.23
|
500
|
|
|
1/6/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
|
1/5/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
|
1/4/2021
|
+5.50 / +14.95%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
100
|
|
|
12/31/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
12/30/2020
|
-5.30 / -12.53%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.83
|
14.42
|
1,500
|
|
|
12/29/2020
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
|
12/28/2020
|
+5.50 / +14.95%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
2,100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
1,200
|
|
|
12/23/2020
|
0.00 / 0.00%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.78
|
14.38
|
2,900
|
|
|
12/22/2020
|
-1.60 / -4.16%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
14.38
|
1,400
|
|
|
12/21/2020
|
+2.20 / +6.32%
|
40.00
|
40.00
|
37.00
|
37.00
|
38.50
|
14.42
|
200
|
|
|
12/18/2020
|
+0.50 / +1.45%
|
34.50
|
34.90
|
34.50
|
34.90
|
34.84
|
13.60
|
3,100
|
|
|
12/17/2020
|
-2.70 / -7.78%
|
39.80
|
39.80
|
32.00
|
32.00
|
34.35
|
12.47
|
2,700
|
|
|
12/16/2020
|
+0.30 / +0.87%
|
34.60
|
34.90
|
34.60
|
34.90
|
34.70
|
13.60
|
1,200
|
|
|
12/15/2020
|
-1.00 / -2.82%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.60
|
13.45
|
1,000
|
|
|
12/14/2020
|
-0.20 / -0.56%
|
35.60
|
35.90
|
35.10
|
35.80
|
35.50
|
13.95
|
7,300
|
|
|
12/11/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.03
|
0
|
|
|
12/10/2020
|
-0.30 / -0.83%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.03
|
200
|
|
|
12/9/2020
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
14.15
|
0
|
|
|
12/8/2020
|
+4.00 / +12.50%
|
36.80
|
36.80
|
36.00
|
36.00
|
36.27
|
14.03
|
300
|
|
|
12/7/2020
|
-4.80 / -13.04%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
12.47
|
12,400
|
|
|
12/4/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
12/1/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
11/30/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
|