Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Industries Inc (NY: HNI )

45.73 -0.25 (-0.54%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.166 6.451 6.115 6.217 0 -0.06(-0.91%)
Feb 26, 2009 6.515 6.863 6.230 6.274 951,973 -0.17(-2.65%)
Feb 25, 2009 7.072 7.085 6.306 6.445 805,190 -0.68(-9.60%)
Feb 24, 2009 6.680 7.199 6.622 7.129 875,756 +0.56(+8.59%)
Feb 23, 2009 7.060 7.060 6.553 6.565 627,799 -0.29(-4.25%)
Feb 20, 2009 7.085 7.313 6.603 6.857 1,003,866 -0.41(-5.67%)
Feb 19, 2009 8.017 8.099 7.161 7.269 856,781 -0.72(-8.97%)
Feb 18, 2009 7.903 8.872 7.795 7.985 1,569,486 +0.41(+5.44%)
Feb 17, 2009 7.934 7.934 7.446 7.573 675,594 -0.59(-7.22%)
Feb 13, 2009 8.422 8.460 7.953 8.162 533,075 -0.21(-2.50%)
Feb 12, 2009 8.131 8.429 7.877 8.372 457,017 +0.06(+0.76%)
Feb 11, 2009 7.941 8.467 7.928 8.308 459,415 +0.45(+5.73%)
Feb 10, 2009 8.467 8.619 7.744 7.858 948,448 -0.68(-7.94%)
Feb 09, 2009 8.701 8.701 8.321 8.536 613,265 -0.23(-2.60%)
Feb 06, 2009 8.663 9.176 8.619 8.764 714,579 +0.08(+0.95%)
Feb 05, 2009 8.277 9.005 8.118 8.682 637,887 +0.35(+4.18%)
Feb 04, 2009 8.764 9.056 8.213 8.334 571,073 -0.43(-4.92%)
Feb 03, 2009 8.682 8.999 8.422 8.764 347,952 +0.18(+2.07%)
Feb 02, 2009 8.188 8.866 8.143 8.587 637,040 +0.22(+2.57%)
Jan 30, 2009 8.701 8.955 8.277 8.372 0 -0.42(-4.76%)
Jan 29, 2009 9.455 9.455 8.720 8.790 432,148 -0.76(-7.96%)
Jan 28, 2009 8.898 9.690 8.898 9.550 303,297 +0.68(+7.64%)
Jan 27, 2009 8.784 9.069 8.764 8.872 289,277 +0.20(+2.26%)
Jan 26, 2009 8.435 9.050 8.340 8.676 337,938 +0.23(+2.70%)
Jan 23, 2009 8.042 8.707 7.706 8.448 365,562 +0.18(+2.15%)
Jan 22, 2009 8.568 8.660 8.023 8.270 473,373 -0.48(-5.43%)
Jan 21, 2009 8.378 8.764 7.947 8.745 651,437 +0.54(+6.56%)
Jan 20, 2009 9.050 9.119 8.169 8.207 605,583 -0.90(-9.88%)
Jan 16, 2009 9.037 9.240 8.638 9.107 496,177 +0.20(+2.20%)
Jan 15, 2009 9.138 9.500 8.353 8.910 675,978 -0.45(-4.81%)
Jan 14, 2009 9.297 9.506 8.999 9.360 698,219 -0.12(-1.27%)
Jan 13, 2009 9.176 9.715 9.088 9.481 526,384 +0.22(+2.33%)
Jan 12, 2009 9.772 9.772 9.183 9.265 456,602 -0.57(-5.80%)
Jan 09, 2009 10.62 10.66 9.804 9.835 474,668 -0.83(-7.78%)
Jan 08, 2009 10.34 10.69 10.19 10.67 454,431 +0.32(+3.12%)
Jan 07, 2009 10.73 10.74 10.16 10.34 479,921 -0.59(-5.39%)
Jan 06, 2009 10.39 10.96 10.39 10.93 729,727 +0.62(+6.02%)
Jan 05, 2009 10.31 10.62 10.11 10.31 481,665 +0.02(+0.18%)
Jan 02, 2009 10.06 10.41 9.766 10.29 0 +0.25(+2.53%)
Jan 01, 2009 9.601 10.35 9.601 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.601 10.35 9.601 10.04 981,962 +0.47(+4.90%)
Dec 30, 2008 9.221 9.734 9.126 9.569 456,487 +0.51(+5.59%)
Dec 29, 2008 9.436 9.588 8.860 9.062 402,252 -0.37(-3.96%)
Dec 26, 2008 9.227 9.525 9.157 9.436 408,061 +0.25(+2.76%)
Dec 24, 2008 9.341 9.436 9.138 9.183 216,792 -0.14(-1.50%)
Dec 23, 2008 9.607 9.848 9.189 9.322 549,528 -0.15(-1.61%)
Dec 22, 2008 9.835 9.848 9.005 9.474 442,931 -0.38(-3.86%)
Dec 19, 2008 9.899 10.40 9.569 9.855 1,124,528 +0.06(+0.58%)
Dec 18, 2008 9.943 10.15 9.462 9.797 474,111 -0.13(-1.28%)
Dec 17, 2008 9.386 10.11 9.290 9.924 455,182 +0.38(+3.98%)
Dec 16, 2008 8.974 9.588 8.847 9.544 647,186 +0.79(+9.05%)
Dec 15, 2008 9.386 9.481 8.593 8.752 506,268 -0.57(-6.12%)
Dec 12, 2008 8.739 9.519 8.574 9.322 458,025 +0.30(+3.37%)
Dec 11, 2008 9.519 9.848 8.828 9.018 482,813 -0.63(-6.50%)
Dec 10, 2008 9.430 9.874 9.348 9.645 399,123 +0.29(+3.05%)
Dec 09, 2008 9.373 10.14 9.132 9.360 725,593 -0.17(-1.80%)
Dec 08, 2008 9.183 9.778 9.183 9.531 698,586 +0.42(+4.59%)
Dec 05, 2008 7.972 9.221 7.890 9.113 832,860 +1.20(+15.22%)
Dec 04, 2008 7.985 8.638 7.649 7.909 483,773 -0.22(-2.73%)
Dec 03, 2008 7.503 8.194 7.288 8.131 598,014 +0.53(+6.92%)
Dec 02, 2008 7.313 7.985 7.282 7.605 689,521 +0.22(+2.92%)
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.