Skip to main content

Hon Industries Inc (NY: HNI )

43.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 22.96 23.11 22.89 23.09 116,703 +0.17(+0.74%)
Aug 28, 2003 22.77 22.96 22.70 22.93 196,997 +0.16(+0.72%)
Aug 27, 2003 22.77 22.95 22.69 22.76 256,461 -0.14(-0.60%)
Aug 26, 2003 22.64 22.95 22.63 22.90 274,110 +0.26(+1.14%)
Aug 25, 2003 22.64 22.67 22.64 22.64 478,103 -0.03(-0.14%)
Aug 22, 2003 22.48 22.68 22.48 22.67 324,194 +0.19(+0.84%)
Aug 21, 2003 22.15 22.48 22.15 22.48 445,191 +0.33(+1.50%)
Aug 20, 2003 21.99 22.20 21.99 22.15 334,211 +0.16(+0.72%)
Aug 19, 2003 21.92 22.07 21.87 21.99 488,756 +0.51(+2.37%)
Aug 18, 2003 21.23 21.54 21.23 21.48 256,143 +0.26(+1.21%)
Aug 15, 2003 21.11 21.23 21.07 21.23 60,259 +0.06(+0.30%)
Aug 14, 2003 21.09 21.20 20.89 21.16 134,193 +0.07(+0.33%)
Aug 13, 2003 20.91 21.09 20.81 21.09 293,031 +0.23(+1.09%)
Aug 12, 2003 20.76 20.88 20.69 20.87 120,042 +0.02(+0.09%)
Aug 11, 2003 20.79 20.92 20.70 20.85 169,490 +0.16(+0.79%)
Aug 08, 2003 20.81 20.83 20.65 20.69 238,495 -0.13(-0.60%)
Aug 07, 2003 20.88 21.01 20.74 20.81 277,290 -0.04(-0.18%)
Aug 06, 2003 20.82 20.89 20.77 20.85 394,312 +0.03(+0.12%)
Aug 05, 2003 20.73 21.03 20.59 20.82 382,546 +0.16(+0.76%)
Aug 04, 2003 20.86 20.87 20.54 20.67 438,195 -0.21(-1.02%)
Aug 01, 2003 20.92 20.97 20.81 20.88 442,011 -0.04(-0.18%)
Jul 31, 2003 20.60 20.98 20.59 20.92 678,757 +0.32(+1.56%)
Jul 30, 2003 20.28 20.60 20.19 20.60 462,203 +0.36(+1.80%)
Jul 29, 2003 20.13 20.28 20.13 20.23 729,318 +0.12(+0.59%)
Jul 28, 2003 20.05 20.21 20.02 20.11 406,714 +0.11(+0.57%)
Jul 25, 2003 20.06 20.12 19.87 20.00 496,865 -0.06(-0.28%)
Jul 24, 2003 19.94 20.10 19.93 20.06 279,198 +0.28(+1.40%)
Jul 23, 2003 19.81 19.84 19.69 19.78 750,465 +0.82(+4.31%)
Jul 22, 2003 19.39 19.41 18.96 18.96 494,480 -0.27(-1.41%)
Jul 21, 2003 19.42 19.42 19.13 19.23 89,515 -0.18(-0.94%)
Jul 18, 2003 19.43 19.50 19.28 19.42 108,276 -0.03(-0.16%)
Jul 17, 2003 19.43 19.51 19.39 19.45 119,565 -0.06(-0.29%)
Jul 16, 2003 19.59 19.59 19.43 19.50 175,691 -0.03(-0.13%)
Jul 15, 2003 19.65 19.65 19.50 19.53 255,984 -0.03(-0.16%)
Jul 14, 2003 19.52 19.57 19.50 19.56 203,198 +0.06(+0.32%)
Jul 11, 2003 19.54 19.60 19.47 19.50 174,896 -0.03(-0.16%)
Jul 10, 2003 19.59 19.65 19.50 19.53 144,846 -0.13(-0.64%)
Jul 09, 2003 19.67 19.70 19.59 19.65 214,963 -0.02(-0.10%)
Jul 08, 2003 19.70 19.76 19.62 19.67 217,984 -0.06(-0.32%)
Jul 07, 2003 19.44 19.74 19.43 19.74 295,734 +0.34(+1.75%)
Jul 03, 2003 19.43 19.48 19.33 19.40 73,615 -0.09(-0.48%)
Jul 02, 2003 19.25 19.49 19.12 19.49 205,900 +0.25(+1.27%)
Jul 01, 2003 19.12 19.25 18.96 19.25 191,909 +0.06(+0.33%)
Jun 30, 2003 19.40 19.42 19.03 19.18 300,345 +0.00(+0.00%)
Jun 27, 2003 19.21 19.40 19.18 19.18 145,800 -0.01(-0.03%)
Jun 26, 2003 18.96 19.28 18.88 19.19 239,926 +0.26(+1.40%)
Jun 25, 2003 19.02 19.10 18.88 18.92 272,202 +0.06(+0.33%)
Jun 24, 2003 19.00 19.28 18.86 18.86 442,965 -0.14(-0.73%)
Jun 23, 2003 19.50 19.50 18.81 19.00 258,528 -0.50(-2.58%)
Jun 20, 2003 19.43 19.52 19.34 19.50 376,345 +0.30(+1.54%)
Jun 19, 2003 19.31 19.55 19.10 19.21 278,085 -0.23(-1.16%)
Jun 18, 2003 19.71 19.71 19.42 19.43 298,119 -0.43(-2.18%)
Jun 17, 2003 19.31 19.92 19.18 19.87 411,165 +0.52(+2.70%)
Jun 16, 2003 18.93 19.38 18.92 19.35 524,371 +0.40(+2.09%)
Jun 13, 2003 19.09 19.18 18.86 18.95 539,635 +0.02(+0.10%)
Jun 12, 2003 18.99 19.15 18.87 18.93 365,056 -0.06(-0.33%)
Jun 11, 2003 18.74 18.99 18.74 18.99 390,019 +0.25(+1.31%)
Jun 10, 2003 18.37 18.75 18.37 18.75 184,595 +0.45(+2.44%)
Jun 09, 2003 18.31 18.48 18.30 18.30 125,289 -0.07(-0.38%)
Jun 06, 2003 18.55 18.67 18.31 18.37 160,427 -0.26(-1.42%)
Jun 05, 2003 18.87 18.90 18.45 18.64 130,218 -0.26(-1.40%)
Jun 04, 2003 18.62 18.90 18.59 18.90 110,979 +0.23(+1.21%)
Jun 03, 2003 18.46 18.78 18.27 18.67 168,695 +0.19(+1.02%)
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.