Hon Industries Inc (NY: HNI )

52.83 -0.19 (-0.36%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 22.78 23.04 22.76 22.98 221,540 +0.25(+1.08%)
Aug 30, 2004 22.90 22.90 22.63 22.74 141,894 -0.19(-0.82%)
Aug 27, 2004 22.75 23.00 22.59 22.93 78,110 +0.15(+0.67%)
Aug 26, 2004 22.75 22.87 22.64 22.77 53,039 -0.01(-0.05%)
Aug 25, 2004 22.74 22.80 22.46 22.79 107,444 +0.09(+0.41%)
Aug 24, 2004 22.82 22.86 22.53 22.69 125,010 -0.02(-0.10%)
Aug 23, 2004 22.61 22.84 22.46 22.72 97,723 +0.11(+0.47%)
Aug 20, 2004 22.28 22.62 22.28 22.61 118,529 +0.23(+1.05%)
Aug 19, 2004 22.78 22.78 22.25 22.38 170,034 -0.49(-2.15%)
Aug 18, 2004 22.45 22.92 22.35 22.87 126,545 +0.39(+1.75%)
Aug 17, 2004 22.49 22.75 22.47 22.47 199,710 -0.04(-0.16%)
Aug 16, 2004 22.28 22.66 22.28 22.51 143,770 +0.24(+1.08%)
Aug 13, 2004 22.00 22.34 22.00 22.27 120,235 +0.24(+1.09%)
Aug 12, 2004 22.49 22.52 21.68 22.03 385,094 -0.52(-2.29%)
Aug 11, 2004 22.75 22.82 22.55 22.55 264,176 -0.25(-1.11%)
Aug 10, 2004 22.79 22.89 22.66 22.80 291,805 -0.07(-0.31%)
Aug 09, 2004 22.66 22.93 22.66 22.87 262,471 +0.23(+1.04%)
Aug 06, 2004 23.13 23.13 22.63 22.63 172,252 -0.53(-2.30%)
Aug 05, 2004 23.44 23.48 23.17 23.17 144,452 -0.23(-0.98%)
Aug 04, 2004 23.31 23.55 22.95 23.40 258,889 +0.05(+0.20%)
Aug 03, 2004 23.64 23.64 23.29 23.35 122,452 -0.35(-1.48%)
Aug 02, 2004 23.66 23.78 23.48 23.70 124,157 -0.02(-0.07%)
Jul 30, 2004 23.48 23.86 23.44 23.72 127,739 +0.19(+0.82%)
Jul 29, 2004 23.44 23.79 23.42 23.52 121,258 +0.10(+0.43%)
Jul 28, 2004 23.66 23.71 23.38 23.42 162,701 -0.25(-1.06%)
Jul 27, 2004 23.52 23.87 23.50 23.68 167,476 +0.22(+0.95%)
Jul 26, 2004 23.47 23.80 23.22 23.45 247,633 +0.10(+0.43%)
Jul 23, 2004 24.07 24.08 23.35 23.35 167,817 -0.74(-3.09%)
Jul 22, 2004 24.10 24.22 24.03 24.10 163,042 -0.03(-0.12%)
Jul 21, 2004 24.42 24.70 24.13 24.13 296,580 -0.32(-1.32%)
Jul 20, 2004 24.07 24.45 24.06 24.45 164,065 +0.35(+1.44%)
Jul 19, 2004 23.86 24.13 23.82 24.10 146,499 +0.21(+0.86%)
Jul 16, 2004 24.11 24.11 23.87 23.90 117,336 -0.15(-0.63%)
Jul 15, 2004 23.93 24.26 23.88 24.05 120,576 +0.18(+0.74%)
Jul 14, 2004 23.68 23.99 23.57 23.88 231,261 +0.12(+0.52%)
Jul 13, 2004 23.75 23.85 23.53 23.75 364,628 +0.05(+0.20%)
Jul 12, 2004 23.81 23.88 23.62 23.71 208,919 -0.12(-0.52%)
Jul 09, 2004 23.45 23.83 23.36 23.83 102,157 +0.43(+1.85%)
Jul 08, 2004 23.92 23.92 23.32 23.40 220,005 -0.56(-2.35%)
Jul 07, 2004 24.05 24.25 23.94 23.96 131,491 -0.14(-0.58%)
Jul 06, 2004 24.42 24.45 24.10 24.10 109,149 -0.42(-1.72%)
Jul 02, 2004 24.59 24.63 24.50 24.52 92,606 -0.10(-0.40%)
Jul 01, 2004 24.76 24.80 24.45 24.62 207,896 -0.20(-0.80%)
Jun 30, 2004 24.39 24.87 24.39 24.82 231,772 +0.39(+1.58%)
Jun 29, 2004 24.30 24.43 24.16 24.43 154,515 +0.15(+0.63%)
Jun 28, 2004 24.44 24.53 24.27 24.28 238,253 -0.18(-0.74%)
Jun 25, 2004 23.93 24.46 23.89 24.46 541,485 +0.49(+2.05%)
Jun 24, 2004 23.95 24.16 23.81 23.97 163,383 +0.08(+0.32%)
Jun 23, 2004 23.86 23.98 23.58 23.89 199,539 -0.03(-0.12%)
Jun 22, 2004 23.98 24.03 23.75 23.92 213,012 -0.14(-0.58%)
Jun 21, 2004 24.05 24.19 23.83 24.06 155,709 +0.04(+0.15%)
Jun 18, 2004 24.01 24.18 23.94 24.03 196,128 +0.02(+0.10%)
Jun 17, 2004 23.89 24.10 23.81 24.01 127,057 +0.05(+0.22%)
Jun 16, 2004 24.25 24.25 23.69 23.95 244,904 -0.23(-0.97%)
Jun 15, 2004 23.69 24.22 23.69 24.19 179,073 +0.55(+2.33%)
Jun 14, 2004 23.95 24.01 23.63 23.64 121,088 -0.40(-1.68%)
Jun 10, 2004 23.95 24.05 23.79 24.04 129,274 +0.09(+0.37%)
Jun 09, 2004 24.13 24.19 23.87 23.95 191,353 -0.21(-0.85%)
Jun 08, 2004 23.66 24.19 23.47 24.16 242,687 +0.44(+1.85%)
Jun 07, 2004 23.44 23.75 23.44 23.72 92,265 +0.26(+1.10%)
Jun 04, 2004 23.62 23.68 23.34 23.46 144,111 -0.17(-0.72%)
Jun 03, 2004 23.62 23.63 23.25 23.63 185,043 +0.04(+0.17%)
Jun 02, 2004 23.45 23.68 23.42 23.59 151,274 +0.22(+0.95%)
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.