Skip to main content

Hon Industries Inc (NY: HNI )

53.77 -0.05 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 53.64 54.38 53.53 53.77 338,058 -0.05(-0.09%)
Dec 12, 2024 54.07 54.66 53.74 53.82 224,525 -0.63(-1.16%)
Dec 11, 2024 55.91 56.32 54.40 54.45 413,522 -0.94(-1.70%)
Dec 10, 2024 56.25 56.25 55.24 55.39 229,492 -0.98(-1.74%)
Dec 09, 2024 56.43 56.74 56.19 56.37 232,222 +0.31(+0.55%)
Dec 06, 2024 56.05 56.47 55.48 56.06 226,762 +0.32(+0.57%)
Dec 05, 2024 56.51 56.79 55.44 55.74 294,891 -0.94(-1.66%)
Dec 04, 2024 56.91 57.20 55.83 56.68 224,858 -0.12(-0.21%)
Dec 03, 2024 57.22 57.27 56.48 56.80 248,670 -0.49(-0.86%)
Dec 02, 2024 56.57 57.45 55.92 57.29 242,186 +0.64(+1.13%)
Nov 29, 2024 56.90 57.23 56.17 56.65 166,505 +0.38(+0.68%)
Nov 27, 2024 57.13 57.51 56.25 56.27 233,245 -0.62(-1.09%)
Nov 26, 2024 57.43 57.52 56.34 56.89 226,066 -0.60(-1.04%)
Nov 25, 2024 56.73 58.42 56.73 57.49 421,566 +1.32(+2.35%)
Nov 22, 2024 55.85 56.59 55.77 56.17 391,787 +0.61(+1.10%)
Nov 21, 2024 55.30 56.41 55.04 55.56 430,222 +0.27(+0.49%)
Nov 20, 2024 54.53 55.36 54.22 55.29 198,336 +0.51(+0.93%)
Nov 19, 2024 54.17 55.06 54.08 54.78 210,308 +0.01(+0.02%)
Nov 18, 2024 54.49 55.42 54.42 54.77 214,040 +0.22(+0.40%)
Nov 15, 2024 55.14 55.43 54.52 54.55 296,569 -0.34(-0.62%)
Nov 14, 2024 55.41 55.62 53.96 54.89 422,927 -0.18(-0.32%)
Nov 13, 2024 56.56 56.80 54.99 55.07 312,901 -1.10(-1.96%)
Nov 12, 2024 56.03 57.24 56.01 56.17 480,707 -0.09(-0.16%)
Nov 11, 2024 55.22 56.43 55.00 56.26 356,805 +1.75(+3.21%)
Nov 08, 2024 54.57 55.40 54.37 54.51 359,704 +0.04(+0.07%)
Nov 07, 2024 54.15 54.69 53.81 54.47 299,785 +0.33(+0.61%)
Nov 06, 2024 53.60 54.67 53.43 54.14 512,240 +3.06(+5.99%)
Nov 05, 2024 50.56 51.66 50.56 51.08 370,858 +0.31(+0.61%)
Nov 04, 2024 49.20 51.28 49.16 50.77 417,430 +1.35(+2.74%)
Nov 01, 2024 49.33 50.28 49.23 49.42 412,874 +0.44(+0.89%)
Oct 31, 2024 48.84 49.65 48.66 48.98 384,121 -0.35(-0.71%)
Oct 30, 2024 49.83 50.38 49.01 49.33 387,109 -0.55(-1.10%)
Oct 29, 2024 49.97 49.97 47.75 49.88 663,783 -1.64(-3.18%)
Oct 28, 2024 51.83 52.50 51.50 51.52 371,975 +0.17(+0.33%)
Oct 25, 2024 52.47 52.56 51.27 51.35 227,791 -0.93(-1.79%)
Oct 24, 2024 52.04 52.34 51.34 52.28 208,598 +0.55(+1.06%)
Oct 23, 2024 52.11 52.37 51.36 51.74 170,977 -0.77(-1.46%)
Oct 22, 2024 52.82 52.82 52.13 52.50 187,154 -0.48(-0.90%)
Oct 21, 2024 54.32 54.70 52.91 52.98 159,361 -1.33(-2.45%)
Oct 18, 2024 55.20 55.20 54.28 54.31 214,010 -0.89(-1.62%)
Oct 17, 2024 54.97 55.26 54.38 55.21 194,834 +0.57(+1.04%)
Oct 16, 2024 54.20 54.79 54.00 54.64 202,594 +0.95(+1.78%)
Oct 15, 2024 52.99 54.56 52.98 53.69 286,377 +0.46(+0.86%)
Oct 14, 2024 52.55 53.53 52.55 53.23 150,443 +0.50(+0.94%)
Oct 11, 2024 51.93 52.92 51.93 52.73 212,225 +0.90(+1.75%)
Oct 10, 2024 52.27 52.47 51.51 51.83 232,536 -0.93(-1.77%)
Oct 09, 2024 52.56 52.94 52.18 52.76 183,561 +0.40(+0.76%)
Oct 08, 2024 52.84 53.01 52.16 52.36 169,863 -0.22(-0.42%)
Oct 07, 2024 52.55 52.78 51.96 52.58 248,538 -0.37(-0.69%)
Oct 04, 2024 52.64 53.01 52.16 52.95 165,291 +1.09(+2.11%)
Oct 03, 2024 52.00 52.53 51.51 51.86 195,248 -0.72(-1.36%)
Oct 02, 2024 52.76 53.44 52.40 52.57 156,114 -0.51(-0.95%)
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.