Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 37.59 37.56 36.91 36.93 120,579 -0.65(-1.74%)
Feb 27, 2006 37.51 37.67 37.44 37.59 142,832 +0.17(+0.46%)
Feb 24, 2006 37.70 37.70 37.27 37.41 294,662 -0.29(-0.76%)
Feb 23, 2006 37.95 38.00 37.54 37.70 214,486 -0.39(-1.03%)
Feb 22, 2006 37.83 38.18 37.66 38.09 153,091 +0.20(+0.52%)
Feb 21, 2006 37.67 38.02 37.50 37.90 220,483 +0.19(+0.50%)
Feb 17, 2006 37.64 37.71 37.50 37.71 223,640 +0.10(+0.27%)
Feb 16, 2006 36.88 37.66 36.81 37.60 169,032 +0.73(+1.98%)
Feb 15, 2006 36.56 37.17 36.41 36.88 227,270 +0.32(+0.87%)
Feb 14, 2006 36.16 36.88 35.79 36.56 296,871 +0.34(+0.93%)
Feb 13, 2006 36.65 36.65 36.04 36.22 282,825 -0.45(-1.23%)
Feb 10, 2006 36.46 36.73 36.15 36.67 420,607 +0.15(+0.40%)
Feb 09, 2006 38.33 38.33 36.41 36.53 682,757 -2.47(-6.34%)
Feb 08, 2006 36.25 39.08 36.25 39.00 550,656 +2.91(+8.06%)
Feb 07, 2006 36.30 36.53 35.94 36.09 227,112 -0.13(-0.37%)
Feb 06, 2006 36.88 36.88 36.18 36.22 155,932 -0.68(-1.85%)
Feb 03, 2006 35.84 36.96 35.84 36.91 138,413 +1.07(+2.99%)
Feb 02, 2006 36.15 36.31 35.75 35.84 136,519 -0.37(-1.03%)
Feb 01, 2006 36.50 36.50 35.97 36.21 196,178 -0.35(-0.95%)
Jan 31, 2006 35.39 36.56 35.20 36.56 199,334 +1.10(+3.11%)
Jan 30, 2006 35.45 35.60 35.30 35.46 86,488 +0.01(+0.02%)
Jan 27, 2006 35.82 35.91 35.36 35.45 94,064 -0.36(-1.01%)
Jan 26, 2006 35.26 35.89 35.23 35.81 112,214 +0.64(+1.82%)
Jan 25, 2006 35.42 35.42 34.85 35.17 163,666 -0.27(-0.77%)
Jan 24, 2006 35.32 35.72 35.32 35.44 99,746 +0.22(+0.63%)
Jan 23, 2006 35.42 35.48 35.16 35.22 121,210 -0.25(-0.70%)
Jan 20, 2006 35.99 36.34 35.47 35.47 180,869 -0.54(-1.50%)
Jan 19, 2006 35.94 36.03 35.77 36.01 129,102 +0.08(+0.23%)
Jan 18, 2006 36.08 36.21 35.64 35.93 130,049 -0.23(-0.65%)
Jan 17, 2006 35.65 36.16 35.51 36.16 139,202 +0.51(+1.42%)
Jan 13, 2006 35.93 36.00 35.42 35.65 106,217 -0.18(-0.50%)
Jan 12, 2006 36.27 36.29 35.70 35.83 91,065 -0.41(-1.12%)
Jan 11, 2006 36.12 36.28 35.76 36.24 118,054 +0.12(+0.33%)
Jan 10, 2006 36.12 36.41 36.06 36.12 138,729 -0.14(-0.38%)
Jan 09, 2006 35.82 36.49 35.82 36.26 126,103 +0.44(+1.22%)
Jan 06, 2006 35.80 36.15 35.58 35.82 108,900 +0.07(+0.19%)
Jan 05, 2006 35.10 35.83 35.09 35.75 143,779 +0.68(+1.93%)
Jan 04, 2006 35.46 35.53 35.03 35.07 114,424 -0.32(-0.91%)
Jan 03, 2006 34.84 35.44 34.74 35.39 142,832 +0.59(+1.69%)
Dec 30, 2005 34.69 34.84 34.45 34.80 126,576 +0.02(+0.05%)
Dec 29, 2005 34.85 34.94 34.77 34.78 112,845 -0.06(-0.18%)
Dec 28, 2005 34.80 34.93 34.76 34.85 108,426 +0.11(+0.31%)
Dec 27, 2005 35.17 35.17 34.70 34.74 169,347 -0.42(-1.21%)
Dec 23, 2005 34.42 35.31 34.42 35.17 80,018 +0.23(+0.67%)
Dec 22, 2005 34.94 35.03 34.61 34.93 155,301 +0.02(+0.05%)
Dec 21, 2005 34.56 34.92 34.55 34.91 166,980 +0.39(+1.12%)
Dec 20, 2005 34.37 34.84 34.37 34.53 152,933 +0.22(+0.63%)
Dec 19, 2005 34.19 34.86 34.19 34.31 166,349 -0.49(-1.40%)
Dec 16, 2005 34.77 35.07 34.76 34.80 267,358 +0.03(+0.09%)
Dec 15, 2005 35.06 35.15 34.73 34.77 199,650 -0.35(-1.01%)
Dec 14, 2005 34.78 35.15 34.78 35.12 206,279 +0.33(+0.95%)
Dec 13, 2005 33.90 35.06 33.90 34.79 311,707 +0.89(+2.64%)
Dec 12, 2005 34.11 34.59 33.68 33.90 199,966 -0.15(-0.43%)
Dec 09, 2005 33.66 34.34 33.66 34.04 189,707 +0.44(+1.30%)
Dec 08, 2005 33.18 33.87 33.18 33.61 239,896 +0.43(+1.30%)
Dec 07, 2005 33.20 33.52 33.18 33.18 194,600 -0.08(-0.25%)
Dec 06, 2005 33.26 33.67 33.19 33.26 183,236 +0.02(+0.06%)
Dec 05, 2005 32.99 33.37 32.95 33.24 210,067 +0.23(+0.69%)
Dec 02, 2005 32.83 33.04 32.68 33.01 223,640 +0.18(+0.56%)
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.