Closing price on 10/15/2021
|
|
Open |
44.20 |
High |
44.20 |
Low |
44.20 |
Volume |
4,000 |
Split-adjusted Price |
18.71 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2021
|
+2.60 / +6.25%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
18.71
|
4,000
|
|
10/14/2021
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
17.60
|
0
|
|
10/13/2021
|
-1.50 / -3.23%
|
41.30
|
45.00
|
41.20
|
45.00
|
41.60
|
19.04
|
5,600
|
|
10/12/2021
|
+2.10 / +4.73%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.50
|
19.68
|
1,900
|
|
10/11/2021
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
18.79
|
0
|
|
10/8/2021
|
+4.00 / +10.05%
|
44.40
|
44.50
|
43.80
|
43.80
|
44.40
|
18.54
|
1,900
|
|
10/7/2021
|
-0.30 / -0.66%
|
44.00
|
45.40
|
39.00
|
45.40
|
39.80
|
19.21
|
5,300
|
|
10/6/2021
|
-1.20 / -2.67%
|
45.50
|
46.00
|
43.80
|
43.80
|
45.70
|
18.54
|
3,400
|
|
10/5/2021
|
+0.40 / +0.90%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
19.04
|
1,100
|
|
10/4/2021
|
-2.70 / -5.77%
|
45.40
|
45.50
|
44.10
|
44.10
|
44.60
|
18.66
|
6,000
|
|
10/1/2021
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
19.81
|
0
|
|
9/30/2021
|
+2.70 / +6.12%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
19.81
|
100
|
|
9/29/2021
|
-2.80 / -5.97%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
18.66
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
19.85
|
800
|
|
9/27/2021
|
+1.60 / +3.56%
|
46.90
|
46.90
|
46.50
|
46.50
|
46.90
|
19.68
|
3,300
|
|
9/24/2021
|
-1.40 / -3.04%
|
44.60
|
46.00
|
44.60
|
44.60
|
44.90
|
18.87
|
4,100
|
|
9/23/2021
|
+0.80 / +1.75%
|
45.40
|
46.50
|
45.40
|
46.50
|
46.00
|
19.68
|
14,100
|
|
9/22/2021
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.70
|
19.09
|
1,500
|
|
9/21/2021
|
+1.10 / +2.45%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
19.47
|
9,400
|
|
9/20/2021
|
-2.30 / -4.91%
|
46.80
|
46.80
|
44.50
|
44.50
|
44.90
|
18.83
|
6,100
|
|
9/17/2021
|
+0.10 / +0.21%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
19.81
|
1,400
|
|
9/16/2021
|
0.00 / 0.00%
|
44.50
|
46.80
|
44.50
|
46.80
|
46.70
|
19.81
|
4,400
|
|
9/15/2021
|
-0.40 / -0.85%
|
46.90
|
46.90
|
46.80
|
46.80
|
46.80
|
19.81
|
5,600
|
|
9/14/2021
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.97
|
0
|
|
9/13/2021
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.97
|
0
|
|
9/10/2021
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.97
|
0
|
|
9/9/2021
|
-0.40 / -0.84%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
19.97
|
700
|
|
9/8/2021
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
20.14
|
0
|
|
9/7/2021
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.40
|
47.40
|
47.60
|
20.06
|
1,300
|
|
9/6/2021
|
+2.10 / +4.64%
|
47.80
|
47.80
|
47.40
|
47.40
|
47.60
|
20.06
|
1,800
|
|
|