Hon Industries Inc (NY: HNI )

53.29 +0.27 (+0.50%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.83 29.04 28.29 28.41 244,249 -0.38(-1.33%)
Jul 30, 2019 28.02 28.82 27.91 28.79 228,312 +0.58(+2.06%)
Jul 29, 2019 28.19 28.47 27.95 28.21 281,743 -0.06(-0.21%)
Jul 26, 2019 27.79 28.46 27.76 28.27 262,980 +0.53(+1.91%)
Jul 25, 2019 27.74 28.80 27.25 27.74 521,342 -1.03(-3.58%)
Jul 24, 2019 28.04 28.92 28.04 28.77 542,544 +0.66(+2.36%)
Jul 23, 2019 27.97 28.35 27.82 28.10 245,436 +0.24(+0.86%)
Jul 22, 2019 28.18 28.43 27.68 27.86 189,790 -0.32(-1.15%)
Jul 19, 2019 28.80 28.84 28.16 28.19 205,852 -0.68(-2.36%)
Jul 18, 2019 28.56 29.04 28.40 28.87 240,708 +0.25(+0.87%)
Jul 17, 2019 28.77 28.77 28.24 28.62 276,032 -0.23(-0.81%)
Jul 16, 2019 28.72 29.11 28.72 28.85 277,193 -0.02(-0.09%)
Jul 15, 2019 28.84 29.00 28.45 28.87 187,248 +0.12(+0.40%)
Jul 12, 2019 28.29 28.78 28.17 28.76 246,469 +0.51(+1.79%)
Jul 11, 2019 28.77 28.77 28.14 28.25 296,482 -0.49(-1.70%)
Jul 10, 2019 29.11 29.46 28.72 28.74 232,866 -0.22(-0.74%)
Jul 09, 2019 28.81 28.99 28.60 28.96 452,229 +0.12(+0.40%)
Jul 08, 2019 29.02 29.13 28.77 28.84 198,848 -0.19(-0.66%)
Jul 05, 2019 28.73 29.04 28.58 29.03 245,504 +0.10(+0.34%)
Jul 03, 2019 28.86 29.17 28.67 28.93 141,614 +0.23(+0.81%)
Jul 02, 2019 29.01 29.07 28.53 28.70 318,544 -0.28(-0.97%)
Jul 01, 2019 29.80 30.06 28.67 28.98 317,760 -0.37(-1.27%)
Jun 28, 2019 29.16 29.73 29.12 29.36 733,260 +0.26(+0.88%)
Jun 27, 2019 28.09 29.14 28.09 29.10 460,794 +1.16(+4.16%)
Jun 26, 2019 27.87 28.38 27.87 27.94 399,814 +0.14(+0.51%)
Jun 25, 2019 28.02 28.20 27.73 27.80 281,750 -0.25(-0.89%)
Jun 24, 2019 28.14 28.48 28.04 28.04 307,104 -0.12(-0.44%)
Jun 21, 2019 28.75 28.77 28.15 28.17 459,794 -0.79(-2.72%)
Jun 20, 2019 29.20 29.27 28.77 28.96 308,984 -0.17(-0.57%)
Jun 19, 2019 29.26 29.41 29.07 29.12 166,786 -0.18(-0.62%)
Jun 18, 2019 29.33 29.78 29.05 29.31 174,374 +0.13(+0.46%)
Jun 17, 2019 29.36 29.45 29.01 29.17 187,951 -0.08(-0.28%)
Jun 14, 2019 29.70 29.76 29.21 29.26 146,796 -0.51(-1.73%)
Jun 13, 2019 29.80 30.05 29.61 29.77 128,529 +0.08(+0.28%)
Jun 12, 2019 29.33 29.86 29.31 29.69 148,220 +0.25(+0.85%)
Jun 11, 2019 29.80 29.90 29.25 29.44 132,952 -0.13(-0.45%)
Jun 10, 2019 29.55 30.00 29.43 29.57 156,609 +0.06(+0.20%)
Jun 07, 2019 29.28 29.77 29.17 29.51 116,183 +0.27(+0.91%)
Jun 06, 2019 29.26 29.50 28.92 29.25 206,708 -0.14(-0.48%)
Jun 05, 2019 29.02 29.57 28.75 29.39 183,209 +0.35(+1.20%)
Jun 04, 2019 28.72 29.30 28.58 29.04 663,715 +0.61(+2.16%)
Jun 03, 2019 27.41 28.52 27.41 28.43 273,912 +0.91(+3.32%)
May 31, 2019 27.35 27.82 27.21 27.51 214,289 -0.35(-1.25%)
May 30, 2019 28.37 28.66 27.76 27.86 226,864 -0.41(-1.44%)
May 29, 2019 28.13 28.39 28.04 28.27 212,212 -0.07(-0.26%)
May 28, 2019 28.57 28.71 28.29 28.34 381,888 -0.26(-0.90%)
May 24, 2019 28.69 28.82 28.36 28.60 340,717 +0.04(+0.15%)
May 23, 2019 29.11 29.11 28.36 28.56 173,969 -0.95(-3.21%)
May 22, 2019 29.92 30.00 29.41 29.50 362,285 -0.51(-1.71%)
May 21, 2019 29.61 30.05 29.53 30.02 157,265 +0.56(+1.89%)
May 20, 2019 29.50 29.59 29.33 29.46 163,826 -0.29(-0.98%)
May 17, 2019 29.88 30.18 29.70 29.75 151,738 -0.48(-1.59%)
May 16, 2019 30.00 30.47 29.79 30.23 150,759 +0.35(+1.18%)
May 15, 2019 29.37 30.04 29.28 29.88 205,396 +0.17(+0.58%)
May 14, 2019 29.16 29.85 28.94 29.71 197,929 +0.55(+1.89%)
May 13, 2019 29.59 29.59 28.94 29.16 172,838 -1.04(-3.46%)
May 10, 2019 29.98 30.23 29.39 30.20 134,670 +0.12(+0.38%)
May 09, 2019 29.79 30.23 29.61 30.09 171,004 +0.07(+0.22%)
May 08, 2019 30.06 30.29 29.87 30.02 107,922 -0.02(-0.08%)
May 07, 2019 30.76 30.95 29.90 30.05 150,408 -1.09(-3.51%)
May 06, 2019 30.31 31.20 30.15 31.14 382,639 +0.32(+1.04%)
May 03, 2019 29.93 30.86 29.88 30.82 353,205 +1.10(+3.71%)
May 02, 2019 29.69 30.06 29.30 29.72 234,668 +0.01(+0.03%)
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.