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

Hon Industries Inc (NY: HNI )

45.88 -0.04 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 6.165 6.450 6.114 6.216 0 -0.06(-0.91%)
Feb 26, 2009 6.513 6.862 6.228 6.273 952,159 -0.17(-2.65%)
Feb 25, 2009 7.071 7.084 6.304 6.444 805,347 -0.68(-9.60%)
Feb 24, 2009 6.678 7.198 6.621 7.128 875,927 +0.56(+8.59%)
Feb 23, 2009 7.058 7.058 6.551 6.564 627,922 -0.29(-4.25%)
Feb 20, 2009 7.084 7.312 6.602 6.856 1,004,062 -0.41(-5.67%)
Feb 19, 2009 8.015 8.098 7.160 7.267 856,948 -0.72(-8.97%)
Feb 18, 2009 7.901 8.870 7.793 7.983 1,569,792 +0.41(+5.44%)
Feb 17, 2009 7.933 7.933 7.445 7.572 675,726 -0.59(-7.22%)
Feb 13, 2009 8.421 8.459 7.952 8.161 533,178 -0.21(-2.50%)
Feb 12, 2009 8.129 8.427 7.876 8.370 457,106 +0.06(+0.76%)
Feb 11, 2009 7.939 8.465 7.926 8.307 459,505 +0.45(+5.73%)
Feb 10, 2009 8.465 8.617 7.743 7.857 948,633 -0.68(-7.94%)
Feb 09, 2009 8.699 8.699 8.319 8.535 613,384 -0.23(-2.60%)
Feb 06, 2009 8.661 9.175 8.617 8.763 714,718 +0.08(+0.95%)
Feb 05, 2009 8.275 9.004 8.117 8.680 638,011 +0.35(+4.18%)
Feb 04, 2009 8.763 9.054 8.212 8.332 571,185 -0.43(-4.92%)
Feb 03, 2009 8.680 8.997 8.421 8.763 348,020 +0.18(+2.07%)
Feb 02, 2009 8.186 8.864 8.142 8.585 637,164 +0.22(+2.57%)
Jan 30, 2009 8.699 8.953 8.275 8.370 0 -0.42(-4.76%)
Jan 29, 2009 9.453 9.453 8.718 8.788 432,233 -0.76(-7.96%)
Jan 28, 2009 8.896 9.688 8.896 9.548 303,356 +0.68(+7.64%)
Jan 27, 2009 8.782 9.067 8.763 8.870 289,333 +0.20(+2.26%)
Jan 26, 2009 8.433 9.048 8.338 8.674 338,004 +0.23(+2.70%)
Jan 23, 2009 8.040 8.706 7.705 8.446 365,633 +0.18(+2.15%)
Jan 22, 2009 8.566 8.658 8.021 8.269 473,465 -0.48(-5.43%)
Jan 21, 2009 8.376 8.763 7.945 8.744 651,564 +0.54(+6.56%)
Jan 20, 2009 9.048 9.118 8.167 8.205 605,701 -0.90(-9.88%)
Jan 16, 2009 9.035 9.238 8.636 9.105 496,274 +0.20(+2.20%)
Jan 15, 2009 9.137 9.498 8.351 8.909 676,109 -0.45(-4.81%)
Jan 14, 2009 9.295 9.504 8.997 9.358 698,355 -0.12(-1.27%)
Jan 13, 2009 9.175 9.713 9.086 9.479 526,487 +0.22(+2.33%)
Jan 12, 2009 9.770 9.770 9.181 9.263 456,691 -0.57(-5.80%)
Jan 09, 2009 10.61 10.66 9.802 9.834 474,760 -0.83(-7.78%)
Jan 08, 2009 10.34 10.69 10.19 10.66 454,519 +0.32(+3.12%)
Jan 07, 2009 10.73 10.73 10.16 10.34 480,015 -0.59(-5.39%)
Jan 06, 2009 10.38 10.96 10.38 10.93 729,870 +0.62(+6.02%)
Jan 05, 2009 10.31 10.61 10.11 10.31 481,759 +0.02(+0.18%)
Jan 02, 2009 10.06 10.40 9.764 10.29 0 +0.25(+2.53%)
Jan 01, 2009 9.599 10.35 9.599 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.599 10.35 9.599 10.04 982,154 +0.47(+4.90%)
Dec 30, 2008 9.219 9.732 9.124 9.567 456,576 +0.51(+5.59%)
Dec 29, 2008 9.434 9.586 8.858 9.061 402,331 -0.37(-3.96%)
Dec 26, 2008 9.225 9.523 9.156 9.434 408,140 +0.25(+2.76%)
Dec 24, 2008 9.339 9.434 9.137 9.181 216,834 -0.14(-1.50%)
Dec 23, 2008 9.605 9.846 9.187 9.320 549,635 -0.15(-1.61%)
Dec 22, 2008 9.834 9.846 9.004 9.472 443,017 -0.38(-3.86%)
Dec 19, 2008 9.897 10.40 9.567 9.853 1,124,747 +0.06(+0.58%)
Dec 18, 2008 9.941 10.14 9.460 9.796 474,203 -0.13(-1.28%)
Dec 17, 2008 9.384 10.11 9.289 9.922 455,270 +0.38(+3.98%)
Dec 16, 2008 8.972 9.586 8.845 9.542 647,312 +0.79(+9.05%)
Dec 15, 2008 9.384 9.479 8.592 8.750 506,367 -0.57(-6.12%)
Dec 12, 2008 8.737 9.517 8.573 9.320 458,115 +0.30(+3.37%)
Dec 11, 2008 9.517 9.846 8.826 9.016 482,907 -0.63(-6.50%)
Dec 10, 2008 9.428 9.872 9.346 9.643 399,201 +0.29(+3.05%)
Dec 09, 2008 9.371 10.14 9.130 9.358 725,735 -0.17(-1.80%)
Dec 08, 2008 9.181 9.777 9.181 9.529 698,723 +0.42(+4.59%)
Dec 05, 2008 7.971 9.219 7.888 9.111 833,022 +1.20(+15.22%)
Dec 04, 2008 7.983 8.636 7.648 7.907 483,867 -0.22(-2.73%)
Dec 03, 2008 7.502 8.193 7.286 8.129 598,130 +0.53(+6.92%)
Dec 02, 2008 7.312 7.983 7.280 7.603 689,655 +0.22(+2.92%)
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.