|
Closing price on 2/21/2023
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
6,800 |
| Split-adjusted Price |
20.74 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.74
|
6,800
|
|
|
2/20/2023
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.56
|
1,000
|
|
|
2/17/2023
|
-1.50 / -6.12%
|
28.00
|
28.00
|
23.00
|
23.00
|
23.60
|
20.12
|
900
|
|
|
2/16/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
0
|
|
|
2/15/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
0
|
|
|
2/14/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
0
|
|
|
2/13/2023
|
-1.60 / -6.13%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
21.44
|
800
|
|
|
2/10/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.84
|
0
|
|
|
2/9/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.84
|
0
|
|
|
2/8/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.84
|
0
|
|
|
2/7/2023
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.84
|
0
|
|
|
2/6/2023
|
+1.90 / +7.82%
|
26.80
|
26.80
|
25.50
|
26.20
|
26.10
|
22.92
|
1,200
|
|
|
2/3/2023
|
0.00 / 0.00%
|
25.10
|
25.90
|
24.00
|
25.90
|
24.30
|
22.66
|
16,500
|
|
|
2/2/2023
|
-0.80 / -2.99%
|
29.00
|
29.00
|
25.50
|
26.00
|
25.90
|
22.75
|
2,300
|
|
|
2/1/2023
|
-2.70 / -9.15%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.45
|
100
|
|
|
1/31/2023
|
+1.90 / +6.88%
|
28.90
|
29.70
|
28.90
|
29.50
|
29.50
|
25.81
|
5,800
|
|
|
1/30/2023
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.15
|
0
|
|
|
1/27/2023
|
+3.60 / +15.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
24.15
|
100
|
|
|
1/19/2023
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.00
|
2,100
|
|
|
1/18/2023
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.57
|
0
|
|
|
1/17/2023
|
+2.00 / +8.40%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
22.57
|
100
|
|
|
1/16/2023
|
-2.60 / -10.12%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.80
|
20.21
|
4,000
|
|
|
1/13/2023
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.49
|
0
|
|
|
1/12/2023
|
+3.30 / +14.73%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
22.49
|
100
|
|
|
1/11/2023
|
-2.40 / -9.64%
|
22.40
|
22.80
|
22.00
|
22.50
|
22.40
|
19.69
|
8,000
|
|
|
1/10/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
21.79
|
800
|
|
|
1/9/2023
|
-0.20 / -0.81%
|
25.70
|
25.70
|
24.50
|
24.50
|
24.90
|
21.44
|
300
|
|
|
1/6/2023
|
+1.10 / +4.68%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.70
|
21.52
|
6,600
|
|
|
1/5/2023
|
-2.40 / -9.27%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.56
|
700
|
|
|
1/4/2023
|
+0.30 / +1.17%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
22.66
|
400
|
|
|