Skip to main content

Hon Industries Inc (NY: HNI )

43.37 +0.55 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 42.38 43.03 42.14 42.82 148,365 +0.68(+1.61%)
Apr 19, 2024 41.19 42.21 41.19 42.14 204,990 +0.88(+2.13%)
Apr 18, 2024 41.24 41.82 41.17 41.26 166,618 +0.18(+0.44%)
Apr 17, 2024 41.65 41.66 41.06 41.08 141,360 -0.20(-0.48%)
Apr 16, 2024 41.31 41.59 40.94 41.28 143,822 -0.27(-0.65%)
Apr 15, 2024 42.28 42.62 41.22 41.55 297,597 -0.58(-1.38%)
Apr 12, 2024 42.07 42.48 41.73 42.13 132,901 -0.09(-0.21%)
Apr 11, 2024 41.90 42.24 41.84 42.22 151,334 +0.31(+0.74%)
Apr 10, 2024 42.65 42.76 41.72 41.91 190,622 -1.73(-3.96%)
Apr 09, 2024 43.85 44.02 43.35 43.64 103,480 -0.25(-0.57%)
Apr 08, 2024 43.89 44.05 43.67 43.89 146,020 +0.08(+0.18%)
Apr 05, 2024 43.76 44.13 43.55 43.81 162,352 -0.17(-0.39%)
Apr 04, 2024 44.69 44.75 43.90 43.98 189,370 -0.31(-0.70%)
Apr 03, 2024 43.95 44.67 43.95 44.29 125,319 +0.20(+0.45%)
Apr 02, 2024 43.78 44.16 43.60 44.09 341,645 -0.02(-0.05%)
Apr 01, 2024 45.07 45.16 43.98 44.11 197,073 -1.02(-2.26%)
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%)
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.