Closing price on 9/29/2022
|
|
Open |
30.00 |
High |
30.00 |
Low |
29.30 |
Volume |
3,500 |
Split-adjusted Price |
25.64 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2022
|
-1.60 / -5.18%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.90
|
25.64
|
3,500
|
|
9/28/2022
|
+2.80 / +9.96%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
27.04
|
100
|
|
9/27/2022
|
-4.90 / -14.85%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
24.59
|
200
|
|
9/26/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.87
|
0
|
|
9/23/2022
|
+2.50 / +8.20%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
28.87
|
8,566
|
|
9/22/2022
|
-2.00 / -6.45%
|
31.00
|
31.00
|
29.00
|
29.00
|
30.50
|
25.37
|
1,700
|
|
9/21/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.12
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.12
|
0
|
|
9/19/2022
|
-4.50 / -13.43%
|
33.20
|
33.20
|
29.00
|
29.00
|
31.00
|
25.37
|
300
|
|
9/16/2022
|
+1.20 / +3.72%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
29.31
|
100
|
|
9/15/2022
|
-4.70 / -13.54%
|
33.90
|
33.90
|
30.00
|
30.00
|
32.30
|
26.25
|
2,700
|
|
9/14/2022
|
-1.90 / -5.15%
|
31.40
|
35.00
|
31.40
|
35.00
|
34.70
|
30.62
|
1,100
|
|
9/13/2022
|
+4.70 / +14.60%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
32.29
|
100
|
|
9/12/2022
|
-11.20 / -14.93%
|
66.90
|
66.90
|
63.80
|
63.80
|
64.40
|
27.91
|
600
|
|
9/9/2022
|
+7.10 / +10.46%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
32.81
|
100
|
|
9/8/2022
|
+2.20 / +3.40%
|
71.50
|
71.50
|
67.00
|
67.00
|
67.90
|
29.31
|
500
|
|
9/7/2022
|
-11.40 / -15.00%
|
65.20
|
65.20
|
64.60
|
64.60
|
64.80
|
28.26
|
1,100
|
|
9/6/2022
|
+5.70 / +8.11%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
33.25
|
100
|
|
9/5/2022
|
+2.30 / +3.40%
|
77.00
|
77.00
|
70.00
|
70.00
|
70.30
|
30.62
|
2,800
|
|
8/31/2022
|
+7.90 / +11.86%
|
66.60
|
74.50
|
66.60
|
74.50
|
67.70
|
32.59
|
5,900
|
|
8/30/2022
|
+0.60 / +0.91%
|
65.00
|
69.00
|
65.00
|
66.60
|
66.60
|
29.14
|
7,000
|
|
8/29/2022
|
+5.90 / +9.82%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
28.87
|
100
|
|
8/26/2022
|
-9.50 / -13.67%
|
60.10
|
60.10
|
60.00
|
60.00
|
60.10
|
26.25
|
400
|
|
8/25/2022
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
30.40
|
0
|
|
8/24/2022
|
+6.50 / +10.32%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
30.40
|
100
|
|
8/23/2022
|
-11.00 / -14.86%
|
62.90
|
63.00
|
62.90
|
63.00
|
63.00
|
27.56
|
300
|
|
8/22/2022
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
32.37
|
0
|
|
8/19/2022
|
+1.00 / +1.27%
|
67.20
|
80.00
|
67.20
|
80.00
|
74.00
|
35.00
|
700
|
|
8/18/2022
|
+10.00 / +14.49%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
34.56
|
100
|
|
8/17/2022
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
30.19
|
0
|
|
|