|
Closing price on 9/7/2023
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
2,500 |
| Split-adjusted Price |
21.13 |
|
|
HNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.50
|
21.13
|
2,500
|
|
|
9/6/2023
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
21.13
|
300
|
|
|
9/5/2023
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
20.19
|
2,000
|
|
|
8/31/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.63
|
0
|
|
|
8/30/2023
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.50
|
21.10
|
20.90
|
19.82
|
5,900
|
|
|
8/29/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.26
|
0
|
|
|
8/28/2023
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.50
|
19.35
|
4,600
|
|
|
8/25/2023
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.26
|
500
|
|
|
8/24/2023
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.50
|
19.16
|
1,200
|
|
|
8/23/2023
|
-0.10 / -0.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.35
|
1,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.44
|
0
|
|
|
8/21/2023
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.44
|
500
|
|
|
8/18/2023
|
0.00 / 0.00%
|
19.70
|
20.80
|
19.70
|
20.70
|
20.60
|
19.44
|
3,200
|
|
|
8/17/2023
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.44
|
200
|
|
|
8/16/2023
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
19.63
|
2,500
|
|
|
8/15/2023
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
19.63
|
3,300
|
|
|
8/14/2023
|
+0.90 / +4.52%
|
19.90
|
20.90
|
19.60
|
20.80
|
20.70
|
19.54
|
11,600
|
|
|
8/11/2023
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.69
|
100
|
|
|
8/10/2023
|
-3.30 / -14.60%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.30
|
18.13
|
146,400
|
|
|
8/9/2023
|
+0.70 / +3.20%
|
22.50
|
22.60
|
22.40
|
22.60
|
22.60
|
21.23
|
7,500
|
|
|
8/8/2023
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.70
|
22.10
|
21.90
|
20.76
|
11,600
|
|
|
8/7/2023
|
+0.80 / +3.96%
|
20.20
|
21.30
|
19.70
|
21.00
|
20.70
|
19.72
|
4,300
|
|
|
8/4/2023
|
+0.60 / +3.06%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
18.97
|
100
|
|
|
8/3/2023
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.60
|
18.60
|
8,600
|
|
|
8/2/2023
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.32
|
10,200
|
|
|
8/1/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.22
|
6,100
|
|
|
7/31/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.22
|
5,000
|
|
|
7/28/2023
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.22
|
4,500
|
|
|
7/27/2023
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
18.22
|
6,700
|
|
|
7/26/2023
|
-0.20 / -1.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
18.03
|
1,100
|
|
|