|
Closing price on 3/26/2024
|
|
| Open |
20.80 |
| High |
23.40 |
| Low |
20.80 |
| Volume |
1,300 |
| Split-adjusted Price |
19.72 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2024
|
+0.20 / +0.96%
|
20.80
|
23.40
|
20.80
|
21.00
|
22.80
|
19.72
|
1,300
|
|
|
3/25/2024
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
19.54
|
100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.10
|
0
|
|
|
3/21/2024
|
+1.20 / +5.48%
|
21.10
|
23.50
|
21.10
|
23.10
|
21.40
|
21.70
|
5,400
|
|
|
3/20/2024
|
+1.80 / +8.53%
|
20.80
|
22.90
|
20.80
|
22.90
|
21.90
|
21.51
|
200
|
|
|
3/19/2024
|
-0.90 / -4.09%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.82
|
100
|
|
|
3/18/2024
|
-1.70 / -7.30%
|
21.10
|
23.30
|
21.10
|
21.60
|
22.00
|
20.29
|
600
|
|
|
3/15/2024
|
-2.30 / -9.87%
|
24.50
|
24.50
|
21.00
|
21.00
|
23.30
|
19.72
|
1,800
|
|
|
3/14/2024
|
+2.30 / +10.95%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.89
|
100
|
|
|
3/13/2024
|
+1.90 / +9.22%
|
20.60
|
22.70
|
20.60
|
22.50
|
21.00
|
21.13
|
5,900
|
|
|
3/12/2024
|
-1.70 / -7.62%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
100
|
|
|
3/11/2024
|
-1.40 / -6.19%
|
20.50
|
22.60
|
20.50
|
21.20
|
22.30
|
19.91
|
1,200
|
|
|
3/8/2024
|
-0.40 / -1.86%
|
22.90
|
22.90
|
21.10
|
21.10
|
22.60
|
19.82
|
800
|
|
|
3/7/2024
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.19
|
600
|
|
|
3/6/2024
|
-1.50 / -6.70%
|
22.00
|
22.30
|
20.90
|
20.90
|
21.80
|
19.63
|
2,200
|
|
|
3/5/2024
|
+1.70 / +8.17%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.40
|
21.13
|
2,800
|
|
|
3/4/2024
|
-1.00 / -4.65%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.80
|
19.26
|
3,200
|
|
|
3/1/2024
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.19
|
1,400
|
|
|
2/29/2024
|
+0.90 / +4.37%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.40
|
20.19
|
2,700
|
|
|
2/28/2024
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
400
|
|
|
2/27/2024
|
-2.80 / -12.28%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
18.79
|
5,000
|
|
|
2/26/2024
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.80
|
21.32
|
1,000
|
|
|
2/23/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/22/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/20/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/19/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/16/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/15/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|
2/7/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
0
|
|
|