Closing price on 9/6/2021
|
|
Open |
47.80 |
High |
47.80 |
Low |
47.40 |
Volume |
1,800 |
Split-adjusted Price |
20.06 |
|
|
HNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2021
|
+2.10 / +4.64%
|
47.80
|
47.80
|
47.40
|
47.40
|
47.60
|
20.06
|
1,800
|
|
9/1/2021
|
+1.20 / +2.73%
|
47.40
|
47.40
|
45.10
|
45.10
|
45.30
|
19.09
|
1,100
|
|
8/31/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
18.58
|
0
|
|
8/30/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
18.58
|
0
|
|
8/27/2021
|
0.00 / 0.00%
|
43.80
|
44.00
|
43.80
|
44.00
|
43.90
|
18.62
|
1,100
|
|
8/26/2021
|
+0.30 / +0.68%
|
43.80
|
44.10
|
43.80
|
44.10
|
44.00
|
18.66
|
3,900
|
|
8/25/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
3,000
|
|
8/24/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
0
|
|
8/23/2021
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.80
|
43.80
|
43.80
|
18.54
|
1,500
|
|
8/20/2021
|
-2.70 / -5.79%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.90
|
18.58
|
1,000
|
|
8/19/2021
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.72
|
0
|
|
8/18/2021
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.72
|
0
|
|
8/17/2021
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.72
|
0
|
|
8/16/2021
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.72
|
100
|
|
8/13/2021
|
0.00 / 0.00%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
19.72
|
0
|
|
8/12/2021
|
+0.60 / +1.31%
|
46.30
|
46.80
|
46.30
|
46.40
|
46.60
|
19.64
|
1,700
|
|
8/11/2021
|
+1.70 / +3.86%
|
45.20
|
45.90
|
45.20
|
45.70
|
45.80
|
19.34
|
2,100
|
|
8/10/2021
|
+0.20 / +0.46%
|
43.80
|
44.00
|
43.80
|
44.00
|
44.00
|
18.62
|
2,500
|
|
8/9/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
500
|
|
8/6/2021
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
0
|
|
8/5/2021
|
-0.20 / -0.45%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
18.54
|
500
|
|
8/4/2021
|
+0.30 / +0.69%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
18.62
|
500
|
|
8/3/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
8/2/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
7/30/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
7/29/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
18.49
|
0
|
|
7/26/2021
|
-0.30 / -0.68%
|
43.80
|
43.80
|
43.50
|
43.50
|
43.70
|
18.41
|
6,000
|
|
7/23/2021
|
-0.20 / -0.46%
|
43.80
|
43.90
|
43.70
|
43.70
|
43.80
|
18.49
|
3,000
|
|
|