Closing price on 5/28/2018
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.20 |
Volume |
1,300 |
Split-adjusted Price |
10.06 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2018
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.20
|
34.20
|
34.27
|
10.06
|
1,300
|
|
5/25/2018
|
+0.90 / +2.64%
|
34.20
|
35.00
|
34.00
|
35.00
|
34.17
|
10.30
|
6,100
|
|
5/24/2018
|
-2.10 / -5.80%
|
35.60
|
35.60
|
34.00
|
34.10
|
34.39
|
10.03
|
4,400
|
|
5/23/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.65
|
0
|
|
5/22/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.65
|
0
|
|
5/21/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.65
|
0
|
|
5/18/2018
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.65
|
5,700
|
|
5/17/2018
|
-0.40 / -1.09%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.65
|
22,816
|
|
5/16/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
5/15/2018
|
+0.50 / +1.39%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
5/14/2018
|
+0.10 / +0.28%
|
37.00
|
37.00
|
36.10
|
36.10
|
36.60
|
10.62
|
900
|
|
5/11/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
0
|
|
5/10/2018
|
-0.10 / -0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
1,000
|
|
5/9/2018
|
-3.90 / -9.75%
|
39.90
|
39.90
|
36.10
|
36.10
|
39.36
|
10.62
|
700
|
|
5/8/2018
|
+4.50 / +12.68%
|
40.50
|
40.50
|
39.90
|
40.00
|
40.17
|
11.77
|
1,200
|
|
5/7/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.45
|
300
|
|
5/4/2018
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.45
|
0
|
|
5/3/2018
|
-1.10 / -3.01%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.45
|
100
|
|
5/2/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
4/27/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
4/26/2018
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
4/24/2018
|
+0.60 / +1.67%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
10.77
|
0
|
|
4/23/2018
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.00
|
36.00
|
36.63
|
10.59
|
400
|
|
4/20/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
0
|
|
4/19/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
0
|
|
4/18/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
1,800
|
|
4/17/2018
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
6,100
|
|
4/16/2018
|
-0.60 / -1.64%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
700
|
|
4/13/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.57
|
10.59
|
700
|
|
4/12/2018
|
+1.50 / +4.35%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
10.59
|
700
|
|
|