Hon Industries Inc (NY: HNI )

50.24 +0.54 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2024 50.33 50.53 49.84 50.24 146,275 +0.54(+1.09%)
Aug 07, 2024 50.84 51.05 49.57 49.70 217,232 -0.63(-1.25%)
Aug 06, 2024 50.30 51.15 49.81 50.33 295,216 -0.17(-0.34%)
Aug 05, 2024 50.25 50.87 48.61 50.50 253,830 -2.15(-4.08%)
Aug 02, 2024 51.88 53.30 51.81 52.65 247,792 -1.16(-2.16%)
Aug 01, 2024 54.87 55.55 52.75 53.81 295,435 -1.14(-2.07%)
Jul 31, 2024 54.93 56.13 54.20 54.95 324,805 +0.17(+0.31%)
Jul 30, 2024 54.47 55.40 54.42 54.78 216,344 +0.40(+0.74%)
Jul 29, 2024 54.50 54.70 53.62 54.38 418,381 -0.12(-0.22%)
Jul 26, 2024 54.30 54.77 52.90 54.50 563,715 +0.56(+1.04%)
Jul 25, 2024 49.78 54.27 49.60 53.94 782,324 +5.06(+10.35%)
Jul 24, 2024 49.80 50.39 48.63 48.88 266,186 -1.33(-2.65%)
Jul 23, 2024 49.24 50.72 49.14 50.21 305,486 +0.45(+0.90%)
Jul 22, 2024 48.34 49.82 48.15 49.76 205,027 +1.40(+2.89%)
Jul 19, 2024 48.83 49.03 48.31 48.36 255,797 -0.45(-0.92%)
Jul 18, 2024 48.95 49.95 48.49 48.81 174,806 -0.33(-0.67%)
Jul 17, 2024 48.45 49.66 48.45 49.14 246,903 +0.36(+0.74%)
Jul 16, 2024 48.72 49.67 48.51 48.78 468,855 +0.65(+1.35%)
Jul 15, 2024 47.49 48.75 47.45 48.13 218,463 +0.59(+1.24%)
Jul 12, 2024 47.50 48.30 47.34 47.54 221,276 +0.42(+0.89%)
Jul 11, 2024 46.18 47.21 45.81 47.12 197,392 +2.06(+4.57%)
Jul 10, 2024 44.49 45.10 44.18 45.06 120,446 +0.91(+2.06%)
Jul 09, 2024 44.63 44.75 44.07 44.15 190,347 -0.83(-1.85%)
Jul 08, 2024 44.90 45.14 44.62 44.98 141,953 +0.55(+1.24%)
Jul 05, 2024 44.55 44.97 44.23 44.43 116,882 -0.43(-0.96%)
Jul 03, 2024 45.28 45.48 44.74 44.86 92,629 -0.32(-0.71%)
Jul 02, 2024 45.23 45.50 44.97 45.18 162,031 +0.05(+0.11%)
Jul 01, 2024 44.98 45.50 44.64 45.13 274,353 +0.11(+0.24%)
Jun 28, 2024 44.94 45.23 44.48 45.02 1,107,217 +0.51(+1.15%)
Jun 27, 2024 44.41 44.59 43.98 44.51 163,895 +0.30(+0.68%)
Jun 26, 2024 43.65 44.43 43.38 44.21 226,019 +0.32(+0.73%)
Jun 25, 2024 44.78 44.93 43.84 43.89 186,128 -0.82(-1.83%)
Jun 24, 2024 44.50 45.19 44.15 44.71 175,915 +0.45(+1.02%)
Jun 21, 2024 43.65 44.28 43.40 44.26 466,275 +0.76(+1.75%)
Jun 20, 2024 43.63 44.20 43.27 43.50 185,130 -0.21(-0.48%)
Jun 18, 2024 43.55 44.14 43.43 43.71 120,821 +0.02(+0.05%)
Jun 17, 2024 43.03 43.84 42.79 43.69 160,522 +0.34(+0.78%)
Jun 14, 2024 43.71 43.81 42.96 43.35 232,928 -1.01(-2.28%)
Jun 13, 2024 45.15 45.15 43.68 44.36 237,940 -0.89(-1.97%)
Jun 12, 2024 45.44 45.84 45.05 45.25 203,655 +0.97(+2.19%)
Jun 11, 2024 44.09 44.34 43.78 44.28 170,738 -0.11(-0.25%)
Jun 10, 2024 43.64 44.53 43.34 44.39 205,071 +0.19(+0.43%)
Jun 07, 2024 44.34 44.65 43.93 44.20 161,925 -0.52(-1.16%)
Jun 06, 2024 45.39 45.66 44.36 44.72 185,233 -0.95(-2.08%)
Jun 05, 2024 45.94 46.03 45.19 45.67 280,551 -0.19(-0.41%)
Jun 04, 2024 46.55 46.73 45.72 45.86 272,454 -0.93(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.