Skip to main content

Hon Industries Inc (NY: HNI )

46.05 +0.17 (+0.37%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.75 23.29 22.59 23.15 997,305 +0.72(+3.19%)
Nov 29, 2007 22.53 22.59 22.22 22.43 873,411 -0.15(-0.67%)
Nov 28, 2007 22.22 22.68 21.87 22.58 1,133,268 +0.49(+2.21%)
Nov 27, 2007 21.82 22.25 21.41 22.09 1,650,864 -0.34(-1.50%)
Nov 26, 2007 23.28 23.47 22.40 22.43 792,604 -0.79(-3.38%)
Nov 23, 2007 23.25 23.54 23.21 23.22 297,345 +0.04(+0.19%)
Nov 21, 2007 23.06 23.53 22.92 23.17 563,756 -0.11(-0.49%)
Nov 20, 2007 24.32 24.62 23.09 23.29 958,953 -1.14(-4.67%)
Nov 19, 2007 24.61 24.74 23.99 24.43 788,658 -0.48(-1.91%)
Nov 16, 2007 25.24 25.24 24.39 24.90 836,953 -0.20(-0.81%)
Nov 15, 2007 25.34 25.62 24.91 25.10 750,307 -0.58(-2.27%)
Nov 14, 2007 25.90 25.93 25.55 25.69 523,352 +0.10(+0.40%)
Nov 13, 2007 25.38 25.73 25.10 25.59 589,639 +0.39(+1.53%)
Nov 12, 2007 25.15 25.94 24.80 25.20 1,035,341 -0.01(-0.05%)
Nov 09, 2007 24.24 25.52 24.01 25.21 1,865,824 +0.67(+2.71%)
Nov 08, 2007 25.25 25.61 23.84 24.55 1,430,302 -0.79(-3.10%)
Nov 07, 2007 25.71 25.80 25.20 25.33 489,577 -0.61(-2.35%)
Nov 06, 2007 25.84 26.14 25.75 25.94 596,741 +0.28(+1.09%)
Nov 05, 2007 25.98 26.13 25.62 25.66 578,749 -0.54(-2.08%)
Nov 02, 2007 27.09 27.09 26.11 26.21 830,009 -0.27(-1.01%)
Nov 01, 2007 27.11 27.36 26.32 26.47 895,823 -1.00(-3.64%)
Oct 31, 2007 27.55 27.61 27.05 27.47 604,791 -0.01(-0.02%)
Oct 30, 2007 26.80 28.08 26.78 27.48 849,422 +0.52(+1.93%)
Oct 29, 2007 27.42 27.76 26.86 26.96 722,056 -0.29(-1.05%)
Oct 26, 2007 26.59 27.42 26.36 27.25 1,080,480 +1.10(+4.19%)
Oct 25, 2007 26.27 26.90 26.01 26.15 945,854 -0.13(-0.48%)
Oct 24, 2007 26.71 26.75 25.79 26.28 1,104,627 -0.63(-2.35%)
Oct 23, 2007 26.55 26.93 26.50 26.91 973,315 +0.36(+1.36%)
Oct 22, 2007 24.90 26.74 24.74 26.55 1,127,828 +1.62(+6.51%)
Oct 19, 2007 25.31 25.93 24.82 24.93 1,306,171 +0.25(+1.00%)
Oct 18, 2007 24.10 25.32 23.22 24.68 2,605,873 +1.95(+8.56%)
Oct 17, 2007 22.74 22.81 22.46 22.73 334,907 +0.20(+0.87%)
Oct 16, 2007 23.12 23.13 22.45 22.54 516,250 -0.47(-2.04%)
Oct 15, 2007 23.19 23.32 22.88 23.01 1,225,680 -0.27(-1.17%)
Oct 12, 2007 23.35 23.36 23.04 23.28 443,492 -0.01(-0.03%)
Oct 11, 2007 23.34 23.58 23.08 23.29 393,145 +0.10(+0.41%)
Oct 10, 2007 23.15 23.27 22.54 23.19 407,507 -0.11(-0.49%)
Oct 09, 2007 23.25 23.34 22.96 23.30 272,566 +0.09(+0.38%)
Oct 08, 2007 23.29 23.43 23.04 23.22 342,325 -0.18(-0.79%)
Oct 05, 2007 23.08 23.61 23.08 23.40 350,374 +0.43(+1.88%)
Oct 04, 2007 23.16 23.24 22.88 22.97 507,885 -0.16(-0.68%)
Oct 03, 2007 22.78 23.19 22.78 23.13 492,418 +0.12(+0.52%)
Oct 02, 2007 23.02 23.13 22.94 23.01 428,498 -0.08(-0.33%)
Oct 01, 2007 22.73 23.20 22.67 23.08 1,082,689 +0.27(+1.19%)
Sep 28, 2007 22.94 23.06 22.53 22.81 630,043 -0.19(-0.83%)
Sep 27, 2007 23.58 23.59 22.82 23.00 641,880 -0.46(-1.94%)
Sep 26, 2007 23.36 23.72 23.23 23.46 462,115 +0.26(+1.12%)
Sep 25, 2007 23.24 23.26 22.92 23.20 504,413 -0.20(-0.84%)
Sep 24, 2007 23.74 23.87 23.15 23.39 776,506 -0.29(-1.20%)
Sep 21, 2007 23.68 23.98 23.57 23.68 509,621 +0.19(+0.81%)
Sep 20, 2007 24.29 24.29 23.48 23.49 327,489 -0.82(-3.39%)
Sep 19, 2007 23.76 24.57 23.63 24.31 537,399 +0.73(+3.12%)
Sep 18, 2007 23.16 23.83 23.04 23.58 403,404 +0.61(+2.68%)
Sep 17, 2007 23.28 23.28 22.96 22.96 469,218 -0.38(-1.63%)
Sep 14, 2007 23.33 23.70 22.99 23.34 293,557 +0.01(+0.05%)
Sep 13, 2007 23.76 23.77 23.15 23.33 342,325 -0.32(-1.37%)
Sep 12, 2007 23.75 23.84 23.50 23.65 737,049 -0.11(-0.48%)
Sep 11, 2007 23.82 24.01 23.40 23.77 573,225 -0.05(-0.21%)
Sep 10, 2007 24.77 24.81 23.74 23.82 541,818 -0.87(-3.54%)
Sep 07, 2007 25.21 25.29 24.56 24.69 476,635 -0.70(-2.77%)
Sep 06, 2007 25.41 25.65 25.25 25.39 175,976 -0.02(-0.07%)
Sep 05, 2007 25.63 25.69 25.31 25.41 175,818 -0.34(-1.33%)
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.