Closing price on 2/1/2021
|
|
Open |
41.00 |
High |
41.00 |
Low |
36.50 |
Volume |
2,100 |
Split-adjusted Price |
14.23 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2021
|
-0.20 / -0.54%
|
41.00
|
41.00
|
36.50
|
36.50
|
36.71
|
14.23
|
2,100
|
|
1/29/2021
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
14.30
|
0
|
|
1/28/2021
|
-5.20 / -12.41%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
14.30
|
6,000
|
|
1/27/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
0
|
|
1/26/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
0
|
|
1/25/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
0
|
|
1/21/2021
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
0
|
|
1/20/2021
|
+5.40 / +14.79%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.33
|
100
|
|
1/19/2021
|
-4.50 / -10.98%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
14.23
|
2,600
|
|
1/18/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
15.98
|
0
|
|
1/15/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
15.98
|
0
|
|
1/14/2021
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
15.98
|
0
|
|
1/13/2021
|
+4.00 / +10.81%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
15.98
|
100
|
|
1/12/2021
|
-4.40 / -10.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
14.42
|
3,000
|
|
1/11/2021
|
+5.40 / +15.00%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
16.14
|
100
|
|
1/8/2021
|
-0.50 / -1.37%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
14.03
|
1,000
|
|
1/7/2021
|
-5.80 / -13.71%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
14.23
|
500
|
|
1/6/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
1/5/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
1/4/2021
|
+5.50 / +14.95%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
100
|
|
12/31/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
0
|
|
12/30/2020
|
-5.30 / -12.53%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.83
|
14.42
|
1,500
|
|
12/29/2020
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
0
|
|
12/28/2020
|
+5.50 / +14.95%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.49
|
100
|
|
12/25/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
2,100
|
|
12/24/2020
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
14.34
|
1,200
|
|
12/23/2020
|
0.00 / 0.00%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.78
|
14.38
|
2,900
|
|
12/22/2020
|
-1.60 / -4.16%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
14.38
|
1,400
|
|
12/21/2020
|
+2.20 / +6.32%
|
40.00
|
40.00
|
37.00
|
37.00
|
38.50
|
14.42
|
200
|
|
|