Skip to main content

Hon Industries Inc (NY: HNI )

47.05 +1.21 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 35.13 36.29 34.94 36.29 200,813 +1.09(+3.11%)
Jan 30, 2006 35.19 35.34 35.04 35.20 87,130 +0.01(+0.02%)
Jan 27, 2006 35.55 35.65 35.10 35.19 94,762 -0.36(-1.01%)
Jan 26, 2006 35.00 35.62 34.97 35.55 113,046 +0.64(+1.82%)
Jan 25, 2006 35.16 35.16 34.59 34.91 164,879 -0.27(-0.77%)
Jan 24, 2006 35.06 35.45 35.06 35.18 100,486 +0.22(+0.63%)
Jan 23, 2006 35.16 35.22 34.90 34.96 122,109 -0.25(-0.70%)
Jan 20, 2006 35.72 36.07 35.21 35.21 182,210 -0.53(-1.50%)
Jan 19, 2006 35.68 35.76 35.50 35.74 130,059 +0.08(+0.23%)
Jan 18, 2006 35.81 35.94 35.38 35.66 131,013 -0.23(-0.65%)
Jan 17, 2006 35.39 35.89 35.25 35.89 140,235 +0.50(+1.42%)
Jan 13, 2006 35.66 35.74 35.16 35.39 107,004 -0.18(-0.50%)
Jan 12, 2006 36.00 36.03 35.43 35.57 91,741 -0.40(-1.12%)
Jan 11, 2006 35.85 36.01 35.50 35.97 118,929 +0.12(+0.33%)
Jan 10, 2006 35.85 36.14 35.79 35.85 139,758 -0.14(-0.38%)
Jan 09, 2006 35.55 36.22 35.55 35.99 127,038 +0.43(+1.22%)
Jan 06, 2006 35.54 35.88 35.32 35.55 109,707 +0.07(+0.20%)
Jan 05, 2006 34.84 35.57 34.83 35.48 144,846 +0.67(+1.93%)
Jan 04, 2006 35.20 35.27 34.77 34.81 115,272 -0.32(-0.91%)
Jan 03, 2006 34.59 35.18 34.48 35.13 143,892 +0.58(+1.69%)
Dec 30, 2005 34.43 34.59 34.20 34.55 127,515 +0.02(+0.05%)
Dec 29, 2005 34.59 34.68 34.51 34.53 113,682 -0.06(-0.18%)
Dec 28, 2005 34.55 34.67 34.50 34.59 109,230 +0.11(+0.31%)
Dec 27, 2005 34.91 34.91 34.45 34.48 170,603 -0.42(-1.21%)
Dec 23, 2005 34.17 35.05 34.17 34.91 80,611 +0.23(+0.67%)
Dec 22, 2005 34.69 34.77 34.35 34.67 156,452 +0.02(+0.05%)
Dec 21, 2005 34.31 34.66 34.30 34.65 168,218 +0.38(+1.12%)
Dec 20, 2005 34.12 34.58 34.12 34.27 154,067 +0.21(+0.63%)
Dec 19, 2005 33.94 34.60 33.94 34.06 167,582 -0.48(-1.40%)
Dec 16, 2005 34.51 34.81 34.50 34.54 269,340 +0.03(+0.09%)
Dec 15, 2005 34.80 34.89 34.48 34.51 201,131 -0.35(-1.01%)
Dec 14, 2005 34.53 34.89 34.53 34.86 207,808 +0.33(+0.95%)
Dec 13, 2005 33.65 34.81 33.65 34.54 314,018 +0.89(+2.64%)
Dec 12, 2005 33.86 34.33 33.43 33.65 201,449 -0.14(-0.43%)
Dec 09, 2005 33.41 34.09 33.41 33.79 191,114 +0.43(+1.30%)
Dec 08, 2005 32.93 33.62 32.93 33.36 241,675 +0.43(+1.30%)
Dec 07, 2005 32.96 33.27 32.93 32.93 196,043 -0.08(-0.25%)
Dec 06, 2005 33.02 33.42 32.95 33.01 184,595 +0.02(+0.06%)
Dec 05, 2005 32.75 33.12 32.70 32.99 211,624 +0.23(+0.69%)
Dec 02, 2005 32.59 32.79 32.43 32.77 225,298 +0.18(+0.56%)
Dec 01, 2005 31.82 32.70 31.82 32.59 275,382 +0.89(+2.80%)
Nov 30, 2005 31.78 32.13 31.60 31.70 226,570 -0.08(-0.26%)
Nov 29, 2005 31.45 32.03 31.40 31.78 241,675 +0.33(+1.06%)
Nov 28, 2005 32.21 32.21 31.45 31.45 287,625 -0.76(-2.36%)
Nov 25, 2005 32.09 32.29 32.04 32.21 68,845 +0.06(+0.18%)
Nov 23, 2005 31.73 32.18 31.73 32.15 146,913 +0.47(+1.47%)
Nov 22, 2005 31.45 31.74 31.45 31.69 259,005 +0.27(+0.86%)
Nov 21, 2005 31.35 31.50 31.25 31.42 313,859 +0.13(+0.40%)
Nov 18, 2005 31.32 31.44 31.13 31.29 329,123 +0.05(+0.16%)
Nov 17, 2005 31.03 31.34 30.96 31.24 307,976 +0.24(+0.77%)
Nov 16, 2005 30.98 31.15 30.77 31.00 227,047 -0.04(-0.12%)
Nov 15, 2005 31.08 31.28 30.89 31.04 334,211 -0.04(-0.14%)
Nov 14, 2005 30.72 31.21 30.71 31.08 214,327 +0.47(+1.54%)
Nov 11, 2005 30.14 30.73 29.99 30.61 309,884 +0.53(+1.78%)
Nov 10, 2005 30.79 30.83 29.96 30.08 586,857 -0.68(-2.21%)
Nov 09, 2005 30.58 30.91 30.40 30.76 327,533 +0.24(+0.78%)
Nov 08, 2005 31.11 31.14 30.45 30.52 326,738 -0.59(-1.90%)
Nov 07, 2005 30.95 31.23 30.92 31.11 354,086 +0.16(+0.53%)
Nov 04, 2005 31.47 31.48 30.79 30.94 310,361 -0.54(-1.72%)
Nov 03, 2005 31.08 31.73 31.08 31.48 279,198 +0.28(+0.89%)
Nov 02, 2005 30.85 31.35 30.82 31.21 301,458 +0.38(+1.22%)
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.