Hon Industries Inc (NY: HNI )

53.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.41 31.94 30.30 31.79 451,562 +1.46(+4.80%)
Feb 27, 2019 30.23 30.69 30.13 30.33 370,276 -0.16(-0.54%)
Feb 26, 2019 31.89 32.07 30.16 30.50 508,980 -3.95(-11.47%)
Feb 25, 2019 34.38 34.75 34.26 34.45 243,664 +0.11(+0.31%)
Feb 22, 2019 34.15 34.62 33.95 34.34 181,793 +0.32(+0.93%)
Feb 21, 2019 34.07 34.26 33.72 34.02 143,108 -0.04(-0.12%)
Feb 20, 2019 33.81 34.19 33.55 34.06 168,368 +0.20(+0.58%)
Feb 19, 2019 33.30 33.93 33.30 33.87 240,163 +0.41(+1.22%)
Feb 15, 2019 32.83 33.74 32.70 33.46 315,635 +0.82(+2.50%)
Feb 14, 2019 32.55 33.09 32.36 32.64 237,025 +0.15(+0.45%)
Feb 13, 2019 32.44 32.72 32.18 32.50 128,086 +0.19(+0.58%)
Feb 12, 2019 32.14 32.61 32.14 32.31 134,367 +0.36(+1.13%)
Feb 11, 2019 31.86 31.97 31.59 31.95 391,592 +0.30(+0.96%)
Feb 08, 2019 31.41 31.84 31.41 31.65 128,139 +0.06(+0.18%)
Feb 07, 2019 31.48 31.73 31.16 31.59 215,736 -0.12(-0.39%)
Feb 06, 2019 32.04 32.10 31.65 31.71 97,894 -0.24(-0.74%)
Feb 05, 2019 31.96 32.50 31.76 31.95 261,205 +0.06(+0.18%)
Feb 04, 2019 31.21 31.99 31.13 31.89 233,514 +0.58(+1.85%)
Feb 01, 2019 31.76 31.76 31.05 31.31 268,639 -0.45(-1.41%)
Jan 31, 2019 31.31 31.88 31.20 31.76 222,166 +0.47(+1.49%)
Jan 30, 2019 31.54 31.83 30.73 31.29 146,746 +0.01(+0.03%)
Jan 29, 2019 31.20 31.51 30.90 31.29 117,225 +0.08(+0.26%)
Jan 28, 2019 31.46 31.71 30.93 31.20 205,963 -0.62(-1.95%)
Jan 25, 2019 32.05 32.45 31.70 31.83 189,577 +0.15(+0.46%)
Jan 24, 2019 32.01 32.53 31.55 31.68 337,298 -0.31(-0.97%)
Jan 23, 2019 32.35 32.64 31.60 31.99 264,096 -0.36(-1.11%)
Jan 22, 2019 33.05 33.17 32.07 32.35 386,750 -0.86(-2.58%)
Jan 18, 2019 32.48 33.45 32.43 33.21 199,490 +0.92(+2.86%)
Jan 17, 2019 31.73 32.32 31.73 32.28 159,686 +0.36(+1.13%)
Jan 16, 2019 32.18 32.56 31.75 31.92 153,604 -0.18(-0.56%)
Jan 15, 2019 32.13 32.32 31.69 32.10 133,717 +0.17(+0.54%)
Jan 14, 2019 32.22 32.65 31.87 31.93 194,230 -0.41(-1.26%)
Jan 11, 2019 32.23 32.46 31.80 32.34 123,977 -0.05(-0.15%)
Jan 10, 2019 32.26 32.40 31.90 32.39 271,156 +0.08(+0.25%)
Jan 09, 2019 31.64 32.55 31.60 32.31 326,856 +0.81(+2.57%)
Jan 08, 2019 31.05 31.56 30.84 31.50 294,061 +0.85(+2.77%)
Jan 07, 2019 30.04 30.87 29.99 30.65 228,919 +0.35(+1.16%)
Jan 04, 2019 28.81 30.35 28.74 30.30 272,800 +1.82(+6.40%)
Jan 03, 2019 28.83 28.98 28.19 28.48 229,715 -0.32(-1.11%)
Jan 02, 2019 28.79 29.26 28.30 28.79 318,080 -0.16(-0.54%)
Dec 31, 2018 28.92 29.14 28.20 28.95 231,678 +0.19(+0.65%)
Dec 28, 2018 28.83 29.34 28.57 28.76 173,666 +0.02(+0.09%)
Dec 27, 2018 28.18 28.74 27.81 28.74 174,420 +0.05(+0.17%)
Dec 26, 2018 27.34 28.74 26.96 28.69 280,528 +1.49(+5.47%)
Dec 24, 2018 28.12 28.14 27.15 27.20 90,566 -0.90(-3.20%)
Dec 21, 2018 28.42 29.15 27.86 28.10 736,646 -0.24(-0.84%)
Dec 20, 2018 28.12 28.70 27.85 28.34 227,990 +0.29(+1.05%)
Dec 19, 2018 29.28 29.47 27.81 28.04 227,725 -1.05(-3.60%)
Dec 18, 2018 28.94 29.46 28.72 29.09 229,746 +0.46(+1.60%)
Dec 17, 2018 29.01 29.58 28.43 28.63 267,176 -0.32(-1.10%)
Dec 14, 2018 28.81 29.38 28.72 28.95 171,831 -0.07(-0.25%)
Dec 13, 2018 29.18 29.36 28.83 29.02 191,878 -0.16(-0.53%)
Dec 12, 2018 29.10 29.78 28.97 29.18 170,781 +0.50(+1.74%)
Dec 11, 2018 29.10 29.40 28.43 28.68 250,330 +0.00(+0.00%)
Dec 10, 2018 29.06 29.10 28.29 28.68 193,358 -0.31(-1.07%)
Dec 07, 2018 29.15 29.70 28.77 28.99 223,723 -0.23(-0.78%)
Dec 06, 2018 28.89 29.24 28.48 29.22 192,505 -0.07(-0.22%)
Dec 04, 2018 31.05 31.05 29.23 29.28 178,072 -1.66(-5.36%)
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.