Closing price on 12/20/2022
|
|
Open |
23.30 |
High |
24.00 |
Low |
23.30 |
Volume |
4,400 |
Split-adjusted Price |
20.56 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2022
|
-0.70 / -2.89%
|
23.30
|
24.00
|
23.30
|
23.50
|
23.40
|
20.56
|
4,400
|
|
12/19/2022
|
-1.40 / -5.47%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.17
|
1,000
|
|
12/16/2022
|
-0.30 / -1.16%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
22.40
|
1,000
|
|
12/15/2022
|
+1.40 / +5.71%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.66
|
4,000
|
|
12/14/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
100
|
|
12/13/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
0
|
|
12/12/2022
|
+0.30 / +1.24%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
100
|
|
12/9/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.17
|
0
|
|
12/8/2022
|
-2.00 / -7.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
21.17
|
400
|
|
12/7/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
0
|
|
12/6/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
0
|
|
12/5/2022
|
+3.20 / +13.91%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
100
|
|
12/2/2022
|
-1.70 / -6.88%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
20.12
|
800
|
|
12/1/2022
|
-2.10 / -8.02%
|
25.90
|
25.90
|
24.10
|
24.10
|
24.70
|
21.09
|
4,200
|
|
11/30/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
0
|
|
11/29/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
0
|
|
11/28/2022
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
22.92
|
0
|
|
11/25/2022
|
-0.10 / -0.38%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.20
|
23.01
|
1,200
|
|
11/24/2022
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.10
|
0
|
|
11/23/2022
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
23.10
|
900
|
|
11/22/2022
|
+2.40 / +9.96%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
23.19
|
100
|
|
11/21/2022
|
-4.00 / -14.29%
|
24.00
|
24.80
|
24.00
|
24.00
|
24.10
|
21.00
|
6,800
|
|
11/18/2022
|
+3.20 / +12.90%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.50
|
100
|
|
11/17/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.70
|
0
|
|
11/16/2022
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.70
|
500
|
|
11/15/2022
|
-2.90 / -10.78%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.00
|
1,500
|
|
11/14/2022
|
+2.00 / +8.03%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
23.54
|
100
|
|
11/11/2022
|
+0.70 / +2.67%
|
26.90
|
26.90
|
24.20
|
26.90
|
24.90
|
23.54
|
800
|
|
11/10/2022
|
+2.50 / +9.65%
|
25.00
|
28.40
|
25.00
|
28.40
|
26.20
|
24.85
|
3,000
|
|
11/9/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.66
|
0
|
|
|