|
Closing price on 10/4/2023
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.70 |
| Volume |
0 |
| Split-adjusted Price |
18.50 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.50
|
0
|
|
|
10/3/2023
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.50
|
1,200
|
|
|
10/2/2023
|
-2.00 / -9.17%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
18.60
|
1,300
|
|
|
9/29/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.48
|
0
|
|
|
9/28/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.48
|
0
|
|
|
9/27/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.48
|
0
|
|
|
9/26/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.48
|
0
|
|
|
9/25/2023
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.48
|
0
|
|
|
9/22/2023
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
20.48
|
1,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.60
|
20.57
|
1,700
|
|
|
9/20/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.57
|
0
|
|
|
9/19/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
20.57
|
0
|
|
|
9/18/2023
|
+1.10 / +5.29%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.90
|
20.57
|
1,000
|
|
|
9/15/2023
|
-0.10 / -0.45%
|
19.50
|
21.90
|
19.50
|
21.90
|
20.80
|
20.57
|
2,100
|
|
|
9/14/2023
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.80
|
21.90
|
22.00
|
20.57
|
8,300
|
|
|
9/13/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
9/12/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
9/11/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
9/8/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
9/7/2023
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
21.13
|
2,500
|
|
|
9/6/2023
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
300
|
|
|
9/5/2023
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.19
|
2,000
|
|
|
8/31/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.63
|
0
|
|
|
8/30/2023
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.90
|
19.82
|
5,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.26
|
0
|
|
|
8/28/2023
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
19.35
|
4,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.26
|
500
|
|
|
8/24/2023
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
19.16
|
1,200
|
|
|
8/23/2023
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
1,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.44
|
0
|
|
|