Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Industries Inc (NY: HNI )

45.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.903 8.460 7.674 8.460 341,795 +0.46(+5.70%)
Nov 26, 2008 7.174 8.010 7.085 8.004 418,442 +0.67(+9.16%)
Nov 25, 2008 7.256 7.358 6.895 7.332 706,085 +0.18(+2.57%)
Nov 24, 2008 6.204 7.212 6.141 7.148 1,116,881 +1.01(+16.41%)
Nov 21, 2008 6.641 6.641 5.761 6.141 1,105,045 -0.32(-4.91%)
Nov 20, 2008 6.597 6.965 6.407 6.458 1,432,728 -0.23(-3.41%)
Nov 19, 2008 7.377 7.383 6.654 6.686 800,518 -0.74(-9.91%)
Nov 18, 2008 7.389 7.573 7.060 7.421 867,445 +0.04(+0.60%)
Nov 17, 2008 7.567 7.687 7.269 7.377 1,130,828 -0.24(-3.16%)
Nov 14, 2008 8.010 8.258 7.605 7.617 1,023,294 -0.52(-6.39%)
Nov 13, 2008 8.682 8.777 7.370 8.137 2,193,244 -0.67(-7.56%)
Nov 12, 2008 9.804 9.848 8.435 8.803 839,321 -1.23(-12.26%)
Nov 11, 2008 10.10 10.56 9.886 10.03 470,491 -0.25(-2.40%)
Nov 10, 2008 11.16 11.16 10.06 10.28 188,718 -0.50(-4.64%)
Nov 07, 2008 10.53 10.99 10.39 10.78 254,469 +0.36(+3.47%)
Nov 06, 2008 10.70 10.89 10.37 10.42 281,982 -0.35(-3.29%)
Nov 05, 2008 11.38 11.72 10.73 10.77 347,803 -0.82(-7.05%)
Nov 04, 2008 11.47 11.89 11.20 11.59 465,467 +0.12(+1.05%)
Nov 03, 2008 11.57 11.77 11.19 11.47 408,867 -0.14(-1.20%)
Oct 31, 2008 11.25 11.86 11.01 11.61 645,532 +0.31(+2.75%)
Oct 30, 2008 10.84 11.72 10.83 11.30 710,710 +0.46(+4.21%)
Oct 29, 2008 10.89 11.36 10.56 10.84 595,738 -0.04(-0.41%)
Oct 28, 2008 9.893 10.89 9.569 10.89 816,099 +1.34(+14.08%)
Oct 27, 2008 10.13 10.26 9.506 9.544 838,534 -0.60(-5.88%)
Oct 24, 2008 9.259 10.36 9.043 10.14 1,501,740 +0.15(+1.46%)
Oct 23, 2008 10.01 10.30 9.455 9.994 1,057,976 +0.02(+0.19%)
Oct 22, 2008 10.77 10.84 9.880 9.975 948,551 -0.89(-8.17%)
Oct 21, 2008 11.07 11.36 10.82 10.86 759,739 -0.48(-4.19%)
Oct 20, 2008 11.63 12.08 10.89 11.34 938,318 -0.56(-4.69%)
Oct 17, 2008 12.19 12.69 11.41 11.90 555,710 -0.77(-6.06%)
Oct 16, 2008 12.31 12.66 11.06 12.66 1,354,868 +0.89(+7.53%)
Oct 15, 2008 13.59 13.59 11.77 11.77 711,035 -1.55(-11.61%)
Oct 14, 2008 14.58 15.18 12.97 13.32 835,694 -0.89(-6.29%)
Oct 13, 2008 13.43 14.21 12.07 14.21 776,740 +1.79(+14.44%)
Oct 10, 2008 11.13 13.11 10.52 12.42 1,315,565 +0.51(+4.26%)
Oct 09, 2008 12.80 13.19 11.59 11.91 911,535 -1.12(-8.56%)
Oct 08, 2008 13.92 14.16 12.68 13.03 1,100,107 -0.91(-6.55%)
Oct 07, 2008 14.64 14.83 13.64 13.94 816,892 -0.61(-4.18%)
Oct 06, 2008 14.40 15.15 13.70 14.55 1,210,192 -0.29(-1.96%)
Oct 03, 2008 15.34 15.86 14.78 14.84 564,761 -0.30(-1.97%)
Oct 02, 2008 15.97 16.24 15.01 15.14 494,009 -0.75(-4.71%)
Oct 01, 2008 15.94 16.32 15.71 15.89 690,854 -0.17(-1.07%)
Sep 30, 2008 15.85 16.19 15.23 16.06 719,799 +0.87(+5.76%)
Sep 29, 2008 15.86 16.08 15.04 15.18 457,001 -1.01(-6.26%)
Sep 26, 2008 16.48 16.63 16.00 16.20 0 -0.77(-4.56%)
Sep 25, 2008 16.92 17.30 16.62 16.97 811,313 +0.22(+1.32%)
Sep 24, 2008 16.91 17.40 16.69 16.75 620,667 -0.65(-3.75%)
Sep 23, 2008 18.35 18.68 17.21 17.40 719,638 -0.42(-2.38%)
Sep 22, 2008 19.55 19.55 17.82 17.83 1,327,073 -1.98(-9.98%)
Sep 19, 2008 19.11 21.78 16.90 19.80 0 +0.16(+0.81%)
Sep 18, 2008 15.51 19.65 15.39 19.65 2,229,617 +4.58(+30.36%)
Sep 17, 2008 14.71 15.43 14.40 15.07 899,726 +0.20(+1.36%)
Sep 16, 2008 13.99 14.87 13.59 14.87 1,061,876 +0.95(+6.83%)
Sep 15, 2008 14.57 14.97 13.73 13.92 554,273 -1.25(-8.23%)
Sep 12, 2008 14.86 15.27 14.84 15.17 315,987 +0.32(+2.18%)
Sep 11, 2008 15.14 15.25 14.54 14.84 631,893 -0.34(-2.21%)
Sep 10, 2008 15.22 15.40 14.80 15.18 495,467 -0.11(-0.75%)
Sep 09, 2008 15.81 16.48 15.23 15.29 684,035 -0.65(-4.06%)
Sep 08, 2008 16.15 16.47 15.44 15.94 503,055 +0.85(+5.63%)
Sep 05, 2008 14.73 15.19 14.27 15.09 0 +0.26(+1.75%)
Sep 04, 2008 15.06 15.12 14.78 14.83 439,153 -0.41(-2.70%)
Sep 03, 2008 15.16 15.27 14.98 15.24 320,162 +0.03(+0.17%)
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.