Closing price on 3/10/2021
|
|
Open |
40.00 |
High |
40.00 |
Low |
39.90 |
Volume |
4,700 |
Split-adjusted Price |
15.59 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2021
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.90
|
40.00
|
39.97
|
15.59
|
4,700
|
|
3/9/2021
|
-0.10 / -0.25%
|
40.00
|
40.10
|
39.90
|
39.90
|
40.06
|
15.55
|
8,200
|
|
3/8/2021
|
+3.10 / +8.38%
|
42.50
|
42.50
|
38.00
|
40.10
|
40.00
|
15.63
|
18,600
|
|
3/5/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
14.42
|
2,000
|
|
3/4/2021
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.00
|
37.00
|
37.03
|
14.42
|
8,300
|
|
3/3/2021
|
+0.10 / +0.27%
|
36.90
|
37.20
|
36.90
|
37.00
|
37.03
|
14.42
|
16,400
|
|
3/2/2021
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
14.38
|
8,400
|
|
3/1/2021
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.90
|
36.90
|
36.92
|
14.38
|
10,600
|
|
2/26/2021
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
14.38
|
1,500
|
|
2/25/2021
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.95
|
14.38
|
6,200
|
|
2/24/2021
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.90
|
36.90
|
36.95
|
14.38
|
2,000
|
|
2/23/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
14.42
|
0
|
|
2/22/2021
|
+0.10 / +0.27%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
14.42
|
6,000
|
|
2/19/2021
|
-3.20 / -7.96%
|
36.10
|
37.00
|
36.10
|
37.00
|
36.85
|
14.42
|
3,000
|
|
2/18/2021
|
+5.20 / +14.86%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
15.67
|
100
|
|
2/17/2021
|
-4.50 / -11.39%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
13.64
|
700
|
|
2/9/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
15.39
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
15.39
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
15.39
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
15.39
|
0
|
|
2/3/2021
|
+3.00 / +8.22%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
15.39
|
100
|
|
2/2/2021
|
-0.20 / -0.54%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
14.23
|
3,000
|
|
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
|
|
|