|
Closing price on 7/11/2023
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
2,700 |
| Split-adjusted Price |
18.32 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
18.32
|
2,700
|
|
|
7/10/2023
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.50
|
1,200
|
|
|
7/7/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
1,800
|
|
|
7/6/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
500
|
|
|
7/5/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
0
|
|
|
7/4/2023
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
3,500
|
|
|
7/3/2023
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
18.60
|
300
|
|
|
6/30/2023
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.69
|
2,100
|
|
|
6/29/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
0
|
|
|
6/28/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
29,400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.60
|
0
|
|
|
6/26/2023
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.80
|
18.32
|
200
|
|
|
6/23/2023
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.79
|
1,300
|
|
|
6/22/2023
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.79
|
2,100
|
|
|
6/21/2023
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
19.07
|
0
|
|
|
6/20/2023
|
+0.60 / +3.08%
|
19.50
|
20.50
|
19.50
|
20.10
|
20.30
|
18.88
|
4,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.32
|
100
|
|
|
6/16/2023
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
18.32
|
1,000
|
|
|
6/15/2023
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.32
|
100
|
|
|
6/14/2023
|
-0.90 / -4.41%
|
21.90
|
21.90
|
19.30
|
19.50
|
19.50
|
18.32
|
10,700
|
|
|
6/13/2023
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
19.16
|
14,400
|
|
|
6/12/2023
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
19.16
|
9,000
|
|
|
6/9/2023
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.90
|
18.99
|
14,200
|
|
|
6/8/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.80
|
21.80
|
22.00
|
19.07
|
9,600
|
|
|
6/7/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.25
|
29,700
|
|
|
6/6/2023
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.25
|
30,000
|
|
|
6/5/2023
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
20.30
|
100
|
|
|
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
|
|
|