Closing price on 6/2/2023
|
|
Open |
23.90 |
High |
25.80 |
Low |
22.00 |
Volume |
9,000 |
Split-adjusted Price |
21.35 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2023
|
+1.70 / +7.49%
|
23.90
|
25.80
|
22.00
|
24.40
|
23.30
|
21.35
|
9,000
|
|
6/1/2023
|
-1.20 / -5.02%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.86
|
7,300
|
|
5/31/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/30/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/29/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/26/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/25/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/24/2023
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
5/23/2023
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
5,700
|
|
5/22/2023
|
+1.00 / +4.37%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.30
|
20.91
|
1,000
|
|
5/19/2023
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.04
|
2,100
|
|
5/18/2023
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.04
|
600
|
|
5/17/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.86
|
0
|
|
5/16/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.86
|
0
|
|
5/15/2023
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.86
|
0
|
|
5/12/2023
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.70
|
19.95
|
2,200
|
|
5/11/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.95
|
0
|
|
5/10/2023
|
-0.50 / -2.14%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.80
|
20.04
|
600
|
|
5/9/2023
|
-0.20 / -0.85%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
20.47
|
700
|
|
5/8/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.65
|
0
|
|
5/5/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.65
|
100
|
|
5/4/2023
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.65
|
100
|
|
4/28/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.12
|
0
|
|
4/27/2023
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.12
|
100
|
|
4/26/2023
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.04
|
100
|
|
4/25/2023
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.12
|
3,000
|
|
4/24/2023
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.12
|
8,000
|
|
4/21/2023
|
-0.80 / -3.39%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.95
|
17,300
|
|
4/20/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
20.65
|
0
|
|
4/19/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.60
|
20.12
|
200
|
|
|