Closing price on 11/12/2024
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
1,100 |
Split-adjusted Price |
23.00 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2024
|
-1.30 / -5.35%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,100
|
|
11/11/2024
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
0
|
|
11/8/2024
|
+0.20 / +0.83%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
100
|
|
11/7/2024
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
0
|
|
11/6/2024
|
+0.50 / +2.13%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.10
|
24.00
|
600
|
|
11/5/2024
|
-1.50 / -6.05%
|
23.00
|
24.60
|
23.00
|
23.30
|
23.50
|
23.30
|
4,200
|
|
11/4/2024
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
0
|
|
11/1/2024
|
+1.40 / +5.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
200
|
|
10/31/2024
|
+1.60 / +6.90%
|
23.60
|
24.80
|
23.20
|
24.80
|
23.40
|
24.80
|
5,300
|
|
10/30/2024
|
0.00 / 0.00%
|
24.70
|
24.70
|
22.60
|
23.50
|
23.20
|
23.50
|
1,100
|
|
10/29/2024
|
-1.40 / -5.60%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.50
|
23.60
|
1,500
|
|
10/28/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
10/25/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
0
|
|
10/24/2024
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
400
|
|
10/23/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
10/22/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
0
|
|
10/21/2024
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
100
|
|
10/18/2024
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
200
|
|
10/17/2024
|
+1.00 / +4.13%
|
23.60
|
25.50
|
23.60
|
25.20
|
24.00
|
25.20
|
2,200
|
|
10/16/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
23.70
|
25.20
|
24.20
|
25.20
|
1,300
|
|
10/15/2024
|
+1.90 / +8.05%
|
23.70
|
25.50
|
23.70
|
25.50
|
25.20
|
25.50
|
600
|
|
10/14/2024
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
200
|
|
10/11/2024
|
+0.20 / +0.85%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
23.80
|
2,400
|
|
10/10/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
30,000
|
|
10/9/2024
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
10/8/2024
|
-1.10 / -4.45%
|
25.50
|
25.50
|
23.60
|
23.60
|
25.30
|
23.60
|
5,200
|
|
10/7/2024
|
0.00 / 0.00%
|
25.80
|
25.80
|
24.50
|
25.20
|
24.70
|
25.20
|
2,100
|
|
10/4/2024
|
+0.50 / +2.01%
|
25.70
|
25.70
|
24.50
|
25.40
|
25.20
|
25.40
|
300
|
|
10/3/2024
|
-0.80 / -3.11%
|
25.60
|
25.60
|
24.50
|
24.90
|
24.90
|
24.90
|
400
|
|
10/2/2024
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
200
|
|
|