Closing price on 4/6/2022
|
|
Open |
51.10 |
High |
55.00 |
Low |
51.00 |
Volume |
1,000 |
Split-adjusted Price |
23.28 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2022
|
-2.00 / -3.51%
|
51.10
|
55.00
|
51.00
|
55.00
|
51.40
|
23.28
|
1,000
|
|
4/5/2022
|
+4.10 / +7.75%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
24.12
|
100
|
|
4/4/2022
|
+4.40 / +8.61%
|
52.50
|
57.00
|
52.50
|
55.50
|
52.90
|
23.49
|
2,100
|
|
4/1/2022
|
-5.70 / -10.23%
|
55.00
|
55.00
|
50.00
|
50.00
|
51.10
|
21.16
|
2,300
|
|
3/31/2022
|
+5.60 / +10.49%
|
54.50
|
59.00
|
53.90
|
59.00
|
55.70
|
24.97
|
3,300
|
|
3/30/2022
|
-0.10 / -0.19%
|
53.80
|
55.00
|
53.00
|
53.00
|
53.40
|
22.43
|
1,200
|
|
3/29/2022
|
-0.20 / -0.37%
|
53.90
|
53.90
|
52.60
|
53.50
|
53.10
|
22.64
|
500
|
|
3/28/2022
|
0.00 / 0.00%
|
53.70
|
53.70
|
53.70
|
53.70
|
53.70
|
22.73
|
0
|
|
3/25/2022
|
-0.70 / -1.27%
|
53.00
|
54.50
|
53.00
|
54.50
|
53.70
|
23.06
|
400
|
|
3/24/2022
|
0.00 / 0.00%
|
55.20
|
55.20
|
55.20
|
55.20
|
55.20
|
23.36
|
0
|
|
3/23/2022
|
+2.00 / +3.70%
|
54.90
|
56.00
|
54.90
|
56.00
|
55.20
|
23.70
|
400
|
|
3/22/2022
|
+4.40 / +8.61%
|
57.00
|
57.00
|
51.10
|
55.50
|
54.00
|
23.49
|
2,000
|
|
3/21/2022
|
-8.20 / -13.85%
|
52.00
|
52.00
|
50.60
|
51.00
|
51.10
|
21.58
|
1,700
|
|
3/18/2022
|
0.00 / 0.00%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
25.05
|
0
|
|
3/17/2022
|
0.00 / 0.00%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
25.05
|
0
|
|
3/16/2022
|
0.00 / 0.00%
|
59.20
|
59.20
|
59.20
|
59.20
|
59.20
|
25.05
|
0
|
|
3/15/2022
|
+7.70 / +14.92%
|
57.00
|
59.30
|
57.00
|
59.30
|
59.20
|
25.10
|
10,100
|
|
3/14/2022
|
-1.50 / -2.56%
|
50.00
|
57.00
|
50.00
|
57.00
|
51.60
|
24.12
|
1,900
|
|
3/11/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
24.76
|
0
|
|
3/10/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
24.76
|
0
|
|
3/9/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
24.76
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
24.76
|
0
|
|
3/7/2022
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.30
|
58.30
|
58.50
|
24.67
|
300
|
|
3/4/2022
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
24.67
|
0
|
|
3/3/2022
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
24.67
|
0
|
|
3/2/2022
|
+2.60 / +4.57%
|
57.70
|
59.50
|
57.70
|
59.50
|
58.30
|
25.18
|
300
|
|
3/1/2022
|
+3.20 / +5.85%
|
56.10
|
57.90
|
56.10
|
57.90
|
56.90
|
24.50
|
600
|
|
2/28/2022
|
+7.80 / +15.00%
|
54.90
|
59.80
|
54.00
|
59.80
|
54.70
|
25.31
|
7,900
|
|
2/25/2022
|
0.00 / 0.00%
|
53.90
|
53.90
|
51.60
|
51.60
|
52.00
|
21.84
|
600
|
|
2/24/2022
|
+1.50 / +2.88%
|
54.00
|
54.00
|
47.20
|
53.60
|
51.60
|
22.68
|
300
|
|
|