|
Closing price on 11/20/2023
|
|
| Open |
20.10 |
| High |
20.20 |
| Low |
20.10 |
| Volume |
3,000 |
| Split-adjusted Price |
18.97 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2023
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
18.97
|
3,000
|
|
|
11/17/2023
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.88
|
0
|
|
|
11/16/2023
|
-0.50 / -2.43%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.88
|
1,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
0
|
|
|
11/14/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
0
|
|
|
11/13/2023
|
+0.30 / +1.40%
|
20.50
|
21.80
|
20.00
|
21.80
|
20.60
|
20.48
|
6,300
|
|
|
11/10/2023
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.19
|
1,500
|
|
|
11/9/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.10
|
2,100
|
|
|
11/8/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.10
|
0
|
|
|
11/7/2023
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.10
|
100
|
|
|
11/6/2023
|
+1.00 / +4.90%
|
21.40
|
21.50
|
21.30
|
21.40
|
21.40
|
20.10
|
242,600
|
|
|
11/3/2023
|
+0.20 / +0.95%
|
19.60
|
21.20
|
19.60
|
21.20
|
20.40
|
19.91
|
200
|
|
|
11/2/2023
|
+1.60 / +8.16%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.00
|
19.91
|
5,200
|
|
|
11/1/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.41
|
0
|
|
|
10/31/2023
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
18.41
|
5,300
|
|
|
10/30/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.41
|
0
|
|
|
10/27/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.41
|
0
|
|
|
10/26/2023
|
-1.20 / -5.77%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
18.41
|
4,400
|
|
|
10/25/2023
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.54
|
0
|
|
|
10/24/2023
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.80
|
19.63
|
1,400
|
|
|
10/23/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
0
|
|
|
10/20/2023
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
0
|
|
|
10/19/2023
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
19.44
|
4,000
|
|
|
10/18/2023
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
19.44
|
1,500
|
|
|
10/17/2023
|
+0.40 / +1.96%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.54
|
100
|
|
|
10/16/2023
|
+0.20 / +0.99%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.40
|
19.26
|
1,600
|
|
|
10/13/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.07
|
0
|
|
|
10/12/2023
|
+1.40 / +7.18%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.30
|
19.63
|
700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.32
|
0
|
|
|
10/10/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.32
|
1,000
|
|
|