|
Closing price on 10/19/2023
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
4,000 |
| Split-adjusted Price |
18.28 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
18.28
|
4,000
|
|
|
10/18/2023
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
18.28
|
1,500
|
|
|
10/17/2023
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.36
|
100
|
|
|
10/16/2023
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
18.10
|
1,600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.92
|
0
|
|
|
10/12/2023
|
+1.40 / +7.18%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.30
|
18.45
|
700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.22
|
0
|
|
|
10/10/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.22
|
1,000
|
|
|
10/9/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
17.13
|
0
|
|
|
10/6/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
17.13
|
1,700
|
|
|
10/5/2023
|
-0.40 / -2.03%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.40
|
17.04
|
3,200
|
|
|
10/4/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.39
|
0
|
|
|
10/3/2023
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.39
|
1,200
|
|
|
10/2/2023
|
-2.00 / -9.17%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
17.48
|
1,300
|
|
|
9/29/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.25
|
0
|
|
|
9/28/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.25
|
0
|
|
|
9/27/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.25
|
0
|
|
|
9/26/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.25
|
0
|
|
|
9/25/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.25
|
0
|
|
|
9/22/2023
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
19.25
|
1,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.60
|
19.34
|
1,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.34
|
0
|
|
|
9/19/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.34
|
0
|
|
|
9/18/2023
|
+1.10 / +5.29%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
19.34
|
1,000
|
|
|
9/15/2023
|
-0.10 / -0.45%
|
19.50
|
21.90
|
19.50
|
21.90
|
20.80
|
19.34
|
2,100
|
|
|
9/14/2023
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.80
|
21.90
|
22.00
|
19.34
|
8,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.87
|
0
|
|
|
9/12/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.87
|
0
|
|
|
9/11/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.87
|
0
|
|
|
9/8/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.87
|
0
|
|
|