Closing price on 10/25/2022
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
30,000 |
Split-adjusted Price |
22.75 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
-2.90 / -10.03%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.75
|
30,000
|
|
10/24/2022
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.29
|
0
|
|
10/21/2022
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.29
|
0
|
|
10/20/2022
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.29
|
0
|
|
10/19/2022
|
+2.60 / +9.89%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
25.29
|
100,200
|
|
10/18/2022
|
-2.50 / -8.77%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.30
|
22.75
|
2,100
|
|
10/17/2022
|
+0.50 / +1.79%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
24.94
|
100
|
|
10/14/2022
|
-2.00 / -6.67%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.50
|
105,700
|
|
10/13/2022
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.25
|
100
|
|
10/12/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.46
|
0
|
|
10/11/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.46
|
0
|
|
10/10/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.46
|
0
|
|
10/7/2022
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.46
|
0
|
|
10/6/2022
|
-0.80 / -2.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
25.46
|
100
|
|
10/5/2022
|
-1.60 / -5.21%
|
30.60
|
30.60
|
29.10
|
29.10
|
29.90
|
25.46
|
200
|
|
10/4/2022
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
26.86
|
300
|
|
10/3/2022
|
+0.80 / +2.68%
|
30.80
|
30.80
|
30.50
|
30.70
|
30.70
|
26.86
|
500
|
|
9/30/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
26.16
|
0
|
|
9/29/2022
|
-1.60 / -5.18%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.90
|
25.64
|
3,500
|
|
9/28/2022
|
+2.80 / +9.96%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
27.04
|
100
|
|
9/27/2022
|
-4.90 / -14.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.59
|
200
|
|
9/26/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.87
|
0
|
|
9/23/2022
|
+2.50 / +8.20%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.87
|
8,566
|
|
9/22/2022
|
-2.00 / -6.45%
|
31.00
|
31.00
|
29.00
|
29.00
|
30.50
|
25.37
|
1,700
|
|
9/21/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.12
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.12
|
0
|
|
9/19/2022
|
-4.50 / -13.43%
|
33.20
|
33.20
|
29.00
|
29.00
|
31.00
|
25.37
|
300
|
|
9/16/2022
|
+1.20 / +3.72%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
29.31
|
100
|
|
9/15/2022
|
-4.70 / -13.54%
|
33.90
|
33.90
|
30.00
|
30.00
|
32.30
|
26.25
|
2,700
|
|
9/14/2022
|
-1.90 / -5.15%
|
31.40
|
35.00
|
31.40
|
35.00
|
34.70
|
30.62
|
1,100
|
|
|