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

Hon Industries Inc (NY: HNI )

42.50 +0.25 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.420 6.819 6.268 6.591 450,823 +0.25(+4.00%)
Mar 30, 2009 6.661 6.661 6.135 6.337 322,618 -0.96(-13.12%)
Mar 26, 2009 6.775 7.370 6.603 7.294 555,769 +0.74(+11.32%)
Mar 25, 2009 6.534 6.882 6.128 6.553 501,026 +0.11(+1.77%)
Mar 24, 2009 6.705 6.857 6.426 6.439 462,898 -0.41(-5.93%)
Mar 23, 2009 6.527 6.844 6.470 6.844 556,255 +0.68(+11.11%)
Mar 20, 2009 6.502 6.565 6.020 6.160 489,214 -0.27(-4.24%)
Mar 19, 2009 6.635 6.775 6.375 6.432 316,269 -0.08(-1.26%)
Mar 18, 2009 6.242 6.749 6.033 6.515 457,707 +0.28(+4.47%)
Mar 17, 2009 5.976 6.236 5.856 6.236 282,205 +0.23(+3.91%)
Mar 16, 2009 6.445 6.527 5.963 6.001 421,073 -0.16(-2.67%)
Mar 13, 2009 5.989 6.274 5.989 6.166 0 +0.22(+3.73%)
Mar 12, 2009 5.387 6.033 5.209 5.944 392,436 +0.55(+10.22%)
Mar 11, 2009 5.456 5.529 5.171 5.393 505,026 +0.01(+0.12%)
Mar 10, 2009 5.197 5.710 5.095 5.387 672,725 +0.33(+6.52%)
Mar 09, 2009 5.121 5.235 5.006 5.057 711,868 -0.11(-2.21%)
Mar 06, 2009 5.064 5.190 4.892 5.171 0 +0.23(+4.62%)
Mar 05, 2009 5.292 5.342 4.880 4.943 542,162 -0.49(-9.09%)
Mar 04, 2009 5.330 5.532 5.089 5.437 665,677 -0.32(-5.51%)
Mar 02, 2009 6.115 6.135 5.723 5.754 729,600 -0.46(-7.44%)
Feb 27, 2009 6.166 6.451 6.115 6.217 0 -0.06(-0.91%)
Feb 26, 2009 6.515 6.863 6.230 6.274 951,973 -0.17(-2.65%)
Feb 25, 2009 7.072 7.085 6.306 6.445 805,190 -0.68(-9.60%)
Feb 24, 2009 6.680 7.199 6.622 7.129 875,756 +0.56(+8.59%)
Feb 23, 2009 7.060 7.060 6.553 6.565 627,799 -0.29(-4.25%)
Feb 20, 2009 7.085 7.313 6.603 6.857 1,003,866 -0.41(-5.67%)
Feb 19, 2009 8.017 8.099 7.161 7.269 856,781 -0.72(-8.97%)
Feb 18, 2009 7.903 8.872 7.795 7.985 1,569,486 +0.41(+5.44%)
Feb 17, 2009 7.934 7.934 7.446 7.573 675,594 -0.59(-7.22%)
Feb 13, 2009 8.422 8.460 7.953 8.162 533,075 -0.21(-2.50%)
Feb 12, 2009 8.131 8.429 7.877 8.372 457,017 +0.06(+0.76%)
Feb 11, 2009 7.941 8.467 7.928 8.308 459,415 +0.45(+5.73%)
Feb 10, 2009 8.467 8.619 7.744 7.858 948,448 -0.68(-7.94%)
Feb 09, 2009 8.701 8.701 8.321 8.536 613,265 -0.23(-2.60%)
Feb 06, 2009 8.663 9.176 8.619 8.764 714,579 +0.08(+0.95%)
Feb 05, 2009 8.277 9.005 8.118 8.682 637,887 +0.35(+4.18%)
Feb 04, 2009 8.764 9.056 8.213 8.334 571,073 -0.43(-4.92%)
Feb 03, 2009 8.682 8.999 8.422 8.764 347,952 +0.18(+2.07%)
Feb 02, 2009 8.188 8.866 8.143 8.587 637,040 +0.22(+2.57%)
Jan 30, 2009 8.701 8.955 8.277 8.372 0 -0.42(-4.76%)
Jan 29, 2009 9.455 9.455 8.720 8.790 432,148 -0.76(-7.96%)
Jan 28, 2009 8.898 9.690 8.898 9.550 303,297 +0.68(+7.64%)
Jan 27, 2009 8.784 9.069 8.764 8.872 289,277 +0.20(+2.26%)
Jan 26, 2009 8.435 9.050 8.340 8.676 337,938 +0.23(+2.70%)
Jan 23, 2009 8.042 8.707 7.706 8.448 365,562 +0.18(+2.15%)
Jan 22, 2009 8.568 8.660 8.023 8.270 473,373 -0.48(-5.43%)
Jan 21, 2009 8.378 8.764 7.947 8.745 651,437 +0.54(+6.56%)
Jan 20, 2009 9.050 9.119 8.169 8.207 605,583 -0.90(-9.88%)
Jan 16, 2009 9.037 9.240 8.638 9.107 496,177 +0.20(+2.20%)
Jan 15, 2009 9.138 9.500 8.353 8.910 675,978 -0.45(-4.81%)
Jan 14, 2009 9.297 9.506 8.999 9.360 698,219 -0.12(-1.27%)
Jan 13, 2009 9.176 9.715 9.088 9.481 526,384 +0.22(+2.33%)
Jan 12, 2009 9.772 9.772 9.183 9.265 456,602 -0.57(-5.80%)
Jan 09, 2009 10.62 10.66 9.804 9.835 474,668 -0.83(-7.78%)
Jan 08, 2009 10.34 10.69 10.19 10.67 454,431 +0.32(+3.12%)
Jan 07, 2009 10.73 10.74 10.16 10.34 479,921 -0.59(-5.39%)
Jan 06, 2009 10.39 10.96 10.39 10.93 729,727 +0.62(+6.02%)
Jan 05, 2009 10.31 10.62 10.11 10.31 481,665 +0.02(+0.18%)
Jan 02, 2009 10.06 10.41 9.766 10.29 0 +0.25(+2.53%)
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.