Closing price on 6/1/2021
|
|
Open |
46.00 |
High |
46.00 |
Low |
46.00 |
Volume |
1,900 |
Split-adjusted Price |
19.47 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
19.47
|
1,900
|
|
5/31/2021
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.80
|
45.80
|
46.00
|
19.38
|
1,300
|
|
5/28/2021
|
+4.80 / +11.40%
|
42.10
|
46.90
|
42.10
|
46.90
|
46.00
|
19.85
|
3,500
|
|
5/27/2021
|
-2.10 / -4.75%
|
42.00
|
42.10
|
42.00
|
42.10
|
42.10
|
17.82
|
400
|
|
5/26/2021
|
-2.90 / -6.43%
|
45.10
|
45.10
|
42.00
|
42.20
|
44.20
|
17.86
|
5,500
|
|
5/25/2021
|
-1.60 / -3.43%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
19.09
|
100
|
|
5/24/2021
|
+0.90 / +1.93%
|
46.60
|
47.50
|
46.50
|
47.50
|
46.70
|
20.10
|
2,400
|
|
5/21/2021
|
+3.90 / +8.09%
|
47.20
|
52.10
|
47.20
|
52.10
|
50.60
|
20.31
|
4,000
|
|
5/20/2021
|
+0.50 / +1.04%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.20
|
18.90
|
900
|
|
5/19/2021
|
0.00 / 0.00%
|
47.10
|
48.10
|
47.10
|
48.10
|
48.03
|
18.75
|
1,400
|
|
5/18/2021
|
-7.30 / -13.83%
|
50.10
|
50.10
|
45.50
|
45.50
|
48.06
|
17.73
|
3,400
|
|
5/17/2021
|
-7.50 / -14.71%
|
54.50
|
55.00
|
43.50
|
43.50
|
52.83
|
16.95
|
600
|
|
5/14/2021
|
+0.40 / +0.79%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
19.88
|
3,000
|
|
5/13/2021
|
+2.10 / +4.22%
|
49.80
|
52.00
|
49.80
|
51.90
|
50.64
|
20.23
|
3,400
|
|
5/12/2021
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
19.41
|
1,700
|
|
5/11/2021
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
19.41
|
0
|
|
5/10/2021
|
+0.90 / +1.84%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.83
|
19.45
|
1,200
|
|
5/7/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.10
|
0
|
|
5/6/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.10
|
0
|
|
5/5/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.10
|
0
|
|
5/4/2021
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.10
|
0
|
|
4/29/2021
|
-0.10 / -0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
19.10
|
700
|
|
4/28/2021
|
-0.90 / -1.80%
|
49.50
|
49.50
|
48.50
|
49.00
|
49.07
|
19.10
|
1,500
|
|
4/27/2021
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
19.45
|
0
|
|
4/26/2021
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.92
|
19.29
|
600
|
|
4/23/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
19.49
|
0
|
|
4/22/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
19.49
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
19.49
|
100
|
|
4/19/2021
|
+0.40 / +0.81%
|
49.60
|
50.50
|
49.60
|
50.00
|
50.01
|
19.49
|
1,200
|
|
4/16/2021
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
19.33
|
0
|
|
|