FinancialContent is the trusted provider of stock market information to the media industry.
Hon Industries Inc (NY: HNI)
31.02 USD  +0.36 (+1.17%)
Streaming Delayed Price  /  Updated: 3:52 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2019 30.93 31.01 30.34 30.66 151,306 -0.39(-1.26%)
Aug 19, 2019 31.54 31.89 31.00 31.05 258,055 -0.08(-0.26%)
Aug 16, 2019 30.57 31.20 30.57 31.13 172,100 +0.73(+2.40%)
Aug 15, 2019 30.51 30.57 30.07 30.40 127,550 -0.34(-1.11%)
Aug 14, 2019 30.84 31.11 30.49 30.74 178,667 -0.57(-1.82%)
Aug 13, 2019 30.99 32.21 30.91 31.31 208,505 +0.23(+0.74%)
Aug 12, 2019 31.76 31.92 31.07 31.08 99,095 -1.06(-3.30%)
Aug 09, 2019 32.75 32.82 32.08 32.14 133,600 -0.73(-2.22%)
Aug 08, 2019 32.18 32.97 32.18 32.87 195,905 +0.94(+2.94%)
Aug 07, 2019 31.55 32.10 31.25 31.93 167,917 -0.08(-0.25%)
Aug 06, 2019 31.77 32.31 31.33 32.01 165,778 +0.36(+1.14%)
Aug 05, 2019 32.38 32.42 31.24 31.65 224,468 -1.41(-4.26%)
Aug 02, 2019 33.36 33.63 32.75 33.06 139,900 -0.62(-1.84%)
Aug 01, 2019 34.32 34.92 33.60 33.68 230,874 -0.56(-1.64%)
Jul 31, 2019 34.75 35.00 34.10 34.24 202,658 -0.46(-1.33%)
Jul 30, 2019 33.77 34.74 33.64 34.70 189,435 +0.70(+2.06%)
Jul 29, 2019 33.97 34.31 33.69 34.00 233,768 -0.07(-0.21%)
Jul 26, 2019 33.49 34.30 33.46 34.07 218,200 +0.64(+1.91%)
Jul 25, 2019 33.43 34.71 32.85 33.43 432,568 -1.24(-3.58%)
Jul 24, 2019 33.80 34.85 33.80 34.67 450,159 +0.80(+2.36%)
Jul 23, 2019 33.71 34.17 33.53 33.87 203,643 +0.29(+0.86%)
Jul 22, 2019 33.96 34.26 33.35 33.58 157,473 -0.39(-1.15%)
Jul 19, 2019 34.71 34.76 33.94 33.97 170,800 -0.82(-2.36%)
Jul 18, 2019 34.42 35.00 34.23 34.79 199,720 +0.30(+0.87%)
Jul 17, 2019 34.68 34.68 34.04 34.49 229,029 -0.28(-0.81%)
Jul 16, 2019 34.62 35.09 34.61 34.77 229,993 -0.03(-0.09%)
Jul 15, 2019 34.76 34.95 34.29 34.80 155,364 +0.14(+0.40%)
Jul 12, 2019 34.10 34.69 33.95 34.66 204,500 +0.61(+1.79%)
Jul 11, 2019 34.68 34.68 33.92 34.05 245,997 -0.59(-1.70%)
Jul 10, 2019 35.09 35.51 34.61 34.64 193,214 -0.26(-0.74%)
Jul 09, 2019 34.72 34.94 34.47 34.90 375,223 +0.14(+0.40%)
Jul 08, 2019 34.98 35.11 34.67 34.76 164,988 -0.23(-0.66%)
Jul 05, 2019 34.63 35.00 34.45 34.99 203,700 +0.12(+0.34%)
Jul 03, 2019 34.78 35.16 34.55 34.87 117,500 +0.28(+0.81%)
Jul 02, 2019 34.96 35.04 34.38 34.59 264,302 -0.34(-0.97%)
Jul 01, 2019 35.91 36.23 34.55 34.93 263,652 -0.45(-1.27%)
Jun 28, 2019 35.14 35.83 35.10 35.38 608,400 +0.31(+0.88%)
Jun 27, 2019 33.86 35.12 33.86 35.07 382,330 +1.40(+4.16%)
Jun 26, 2019 33.59 34.20 33.59 33.67 331,734 +0.17(+0.51%)
Jun 25, 2019 33.77 33.99 33.42 33.50 233,774 -0.30(-0.89%)
Jun 24, 2019 33.92 34.33 33.79 33.80 254,810 -0.15(-0.44%)
Jun 21, 2019 34.65 34.68 33.93 33.95 381,500 -0.95(-2.72%)
Jun 20, 2019 35.19 35.28 34.68 34.90 256,370 -0.20(-0.57%)
Jun 19, 2019 35.26 35.45 35.04 35.10 138,386 -0.22(-0.62%)
Jun 18, 2019 35.35 35.89 35.01 35.32 144,682 +0.16(+0.46%)
Jun 17, 2019 35.38 35.49 34.96 35.16 155,947 -0.10(-0.28%)
Jun 14, 2019 35.79 35.87 35.21 35.26 121,800 -0.62(-1.73%)
Jun 13, 2019 35.91 36.22 35.69 35.88 106,643 +0.10(+0.28%)
Jun 12, 2019 35.35 35.99 35.32 35.78 122,981 +0.30(+0.85%)
Jun 11, 2019 35.92 36.04 35.25 35.48 110,313 -0.16(-0.45%)
Jun 10, 2019 35.62 36.16 35.47 35.64 129,942 +0.07(+0.20%)
Jun 07, 2019 35.29 35.88 35.16 35.57 96,400 +0.32(+0.91%)
Jun 06, 2019 35.27 35.56 34.85 35.25 171,510 -0.17(-0.48%)
Jun 05, 2019 34.98 35.64 34.65 35.42 152,012 +0.42(+1.20%)
Jun 04, 2019 34.62 35.31 34.45 35.00 550,697 +0.74(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.