Closing price on 10/4/2021
|
|
Open |
45.40 |
High |
45.50 |
Low |
44.10 |
Volume |
6,000 |
Split-adjusted Price |
18.66 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/1/2021
|
+1.20 / +2.73%
|
47.40
|
47.40
|
45.10
|
45.10
|
45.30
|
19.09
|
1,100
|
|
8/31/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
18.58
|
0
|
|
8/30/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
18.58
|
0
|
|
8/27/2021
|
0.00 / 0.00%
|
43.80
|
44.00
|
43.80
|
44.00
|
43.90
|
18.62
|
1,100
|
|
8/26/2021
|
+0.30 / +0.68%
|
43.80
|
44.10
|
43.80
|
44.10
|
44.00
|
18.66
|
3,900
|
|
8/25/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
3,000
|
|
8/24/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
0
|
|
8/23/2021
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.80
|
43.80
|
43.80
|
18.54
|
1,500
|
|
8/20/2021
|
-2.70 / -5.79%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.90
|
18.58
|
1,000
|
|
|