Skip to main content

Hon Industries Inc (NY: HNI )

45.13 +0.02 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.92 45.47 44.49 45.13 267,621 +0.02(+0.04%)
Mar 27, 2024 45.10 45.35 44.96 45.11 164,716 +0.42(+0.94%)
Mar 26, 2024 44.68 44.92 44.56 44.69 159,448 +0.07(+0.16%)
Mar 25, 2024 44.44 44.88 44.44 44.62 147,662 +0.16(+0.36%)
Mar 22, 2024 44.95 44.95 44.30 44.46 150,890 -0.36(-0.80%)
Mar 21, 2024 44.66 45.20 44.30 44.82 245,874 +0.11(+0.25%)
Mar 20, 2024 43.96 44.83 43.80 44.71 208,247 +0.59(+1.34%)
Mar 19, 2024 43.44 44.18 43.18 44.12 291,199 +0.55(+1.26%)
Mar 18, 2024 43.62 44.22 43.41 43.57 404,967 -0.15(-0.34%)
Mar 15, 2024 43.13 43.76 42.84 43.72 1,096,395 +0.56(+1.30%)
Mar 14, 2024 42.99 43.29 42.56 43.16 477,913 +0.10(+0.23%)
Mar 13, 2024 41.89 43.06 41.87 43.06 428,709 +1.03(+2.45%)
Mar 12, 2024 42.28 42.28 41.81 42.03 271,812 -0.35(-0.83%)
Mar 11, 2024 42.92 43.06 42.04 42.38 244,425 -0.81(-1.88%)
Mar 08, 2024 43.28 43.66 42.90 43.19 182,380 +0.16(+0.37%)
Mar 07, 2024 42.99 43.36 42.95 43.03 249,345 +0.28(+0.65%)
Mar 06, 2024 42.75 43.30 42.40 42.75 309,861 +0.10(+0.23%)
Mar 05, 2024 43.41 43.74 42.59 42.65 282,429 -0.96(-2.20%)
Mar 04, 2024 43.85 44.24 43.49 43.61 248,894 -0.28(-0.64%)
Mar 01, 2024 44.80 44.80 43.62 43.89 379,550 -0.92(-2.05%)
Feb 29, 2024 44.06 44.93 43.84 44.81 399,928 +1.28(+2.94%)
Feb 28, 2024 43.61 44.08 43.28 43.53 188,703 -0.29(-0.66%)
Feb 27, 2024 43.44 44.20 43.33 43.82 314,026 +0.72(+1.67%)
Feb 26, 2024 42.82 43.45 42.10 43.10 464,597 +0.01(+0.02%)
Feb 23, 2024 42.18 43.10 42.03 43.09 396,788 +0.92(+2.18%)
Feb 22, 2024 42.32 43.47 41.61 42.17 434,517 -0.39(-0.91%)
Feb 21, 2024 42.65 42.88 42.42 42.56 316,201 -0.38(-0.88%)
Feb 20, 2024 42.69 43.31 42.43 42.93 381,392 -0.27(-0.62%)
Feb 16, 2024 43.25 43.46 43.01 43.20 267,881 -0.42(-0.96%)
Feb 15, 2024 42.75 43.77 42.68 43.62 283,418 +1.24(+2.93%)
Feb 14, 2024 41.49 42.41 41.49 42.38 504,890 +1.35(+3.29%)
Feb 13, 2024 41.70 41.98 40.84 41.03 249,796 -1.81(-4.22%)
Feb 12, 2024 42.31 43.14 42.29 42.84 229,972 +0.63(+1.48%)
Feb 09, 2024 41.76 42.32 41.60 42.21 204,307 +0.42(+1.00%)
Feb 08, 2024 40.84 41.80 40.71 41.79 174,050 +1.03(+2.53%)
Feb 07, 2024 40.39 40.79 40.22 40.76 156,983 +0.35(+0.86%)
Feb 06, 2024 40.20 40.73 40.20 40.41 170,170 +0.21(+0.52%)
Feb 05, 2024 40.20 40.42 39.92 40.20 162,201 -0.46(-1.12%)
Feb 02, 2024 40.57 40.91 40.38 40.66 162,642 -0.51(-1.23%)
Feb 01, 2024 40.72 41.23 40.20 41.17 261,700 +0.75(+1.87%)
Jan 31, 2024 41.94 42.02 40.35 40.41 981,340 -1.46(-3.48%)
Jan 30, 2024 41.32 41.88 41.19 41.87 181,687 +0.27(+0.64%)
Jan 29, 2024 41.05 41.61 41.01 41.60 182,011 +0.56(+1.35%)
Jan 26, 2024 41.01 41.39 40.67 41.05 254,176 +0.52(+1.27%)
Jan 25, 2024 40.89 41.05 40.27 40.53 233,657 -0.02(-0.05%)
Jan 24, 2024 41.35 41.35 40.34 40.55 122,403 -0.41(-0.99%)
Jan 23, 2024 41.50 41.52 40.87 40.96 153,629 -0.41(-0.98%)
Jan 22, 2024 40.68 41.56 40.61 41.37 306,422 +1.06(+2.63%)
Jan 19, 2024 40.45 40.45 39.81 40.30 220,362 +0.01(+0.02%)
Jan 18, 2024 39.98 40.30 39.66 40.29 189,722 +0.56(+1.40%)
Jan 17, 2024 39.70 40.21 39.65 39.74 169,323 -0.38(-0.94%)
Jan 16, 2024 40.30 40.63 39.99 40.12 207,910 -0.49(-1.20%)
Jan 12, 2024 40.92 40.93 40.32 40.60 215,748 +0.07(+0.17%)
Jan 11, 2024 40.37 40.55 39.93 40.53 185,594 -0.01(-0.02%)
Jan 10, 2024 40.20 40.62 40.20 40.54 189,657 +0.42(+1.04%)
Jan 09, 2024 40.09 40.15 39.78 40.13 166,347 -0.52(-1.27%)
Jan 08, 2024 40.15 40.70 39.98 40.64 198,235 +0.43(+1.06%)
Jan 05, 2024 40.51 41.12 40.20 40.21 263,649 -0.62(-1.51%)
Jan 04, 2024 41.40 41.66 40.81 40.83 211,399 -0.51(-1.22%)
Jan 03, 2024 41.04 41.50 40.45 41.34 282,091 +0.11(+0.26%)
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.