HNI Corporation Historical Stock Prices

HNI 
$52.1
*  
0.57
1.11%
Get HNI Alerts
*Delayed - data as of Dec. 29, 2014 11:27 ET  -  Find a broker to begin trading HNI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    HNI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:27  51.56  52.44  51.09  52.10 20,646
12/26/2014 51.3 52 51.19 51.53 71,752
12/24/2014 50.81 51.4 50.53 50.98 56,030
12/23/2014 50.42 51.12 50.27 50.8 141,475
12/22/2014 50.17 50.46 49.4 50.2 168,512
12/19/2014 50.54 50.7 49.5 49.93 799,844
12/18/2014 50.75 50.75 49.5 50.58 172,935
12/17/2014 48.06 50.05 47.75 49.94 182,130
12/16/2014 47.63 48.815 47.09 48.01 220,710
12/15/2014 48.81 49 47.49 47.56 206,050
12/12/2014 48.51 49.28 48.34 48.41 130,002
12/11/2014 48.91 50 48.49 49.02 109,997
12/10/2014 49.77 50.11 48.39 48.44 112,094
12/09/2014 47.5 49.99 47.24 49.93 154,012
12/08/2014 48.7 49.36 47.5 48.15 196,285
12/05/2014 47.98 49.05 47.85 48.92 176,108
12/04/2014 48.33 48.43 47.85 48.04 129,855
12/03/2014 47.98 48.8 47.41 48.51 197,065
12/02/2014 46.95 48.03 46.95 47.99 152,980
12/01/2014 46.87 47.18 46.58 46.8 182,801
11/28/2014 47.96 48.11 46.8 46.94 75,488
11/26/2014 47.76 48.39 47.64 47.88 111,388
11/25/2014 47.74 48.36 47.63 47.77 119,848
11/24/2014 46.77 47.62 46.77 47.56 163,453
11/21/2014 47.57 47.75 46.66 46.7 126,110
11/20/2014 46.06 47.25 46.06 47.02 132,459
11/19/2014 46.65 46.83 45.76 46.18 144,854
11/18/2014 47.08 47.87 46.62 46.69 282,039
11/17/2014 47.13 47.65 46.81 46.85 205,097
11/14/2014 46.76 47.32 46.62 47.3 241,854
11/13/2014 47.99 48.418 46.77 46.78 168,942
11/12/2014 46.59 48.08 46.59 47.95 179,279
11/11/2014 46.58 47.12 46.39 46.82 261,821
11/10/2014 46.59 46.81 46.13 46.5 405,161
11/07/2014 46.67 46.69 46.43 46.59 244,042
11/06/2014 46.41 46.86 46.3701 46.62 322,614
11/05/2014 46.7 46.94 45.96 46.54 243,586
11/04/2014 46.3 46.88 46.23 46.39 213,858
11/03/2014 46.57 47.05 46.15 46.51 215,936
10/31/2014 46.86 47.5 46.3 46.65 368,992
10/30/2014 45 46.45 44.76 46.13 337,401
10/29/2014 44.31 45.38 44 45.17 287,790
10/28/2014 43.03 44.25 43.03 44.23 214,152
10/27/2014 42.31 42.798 42.15 42.76 140,562
10/24/2014 42.22 42.674 41.922 42.49 275,503
10/23/2014 42.25 42.53 41.915 42.1 282,161
10/22/2014 41.58 42.76 41.45 41.72 337,757
10/21/2014 40.2 41.47 40.2 41.43 299,459
10/20/2014 39.53 40.202 39.45 40.1 288,158
10/17/2014 40.06 40.36 39.18 39.6 308,963
10/16/2014 37.31 40 37.28 39.8 464,213
10/15/2014 35.39 36.57 35.11 36.18 215,968
10/14/2014 35.8 36.53 35.7 36.04 136,310
10/13/2014 35.04 35.93 34.92 35.45 199,221
10/10/2014 34.75 35.85 34.75 35.07 150,251
10/09/2014 36.09 36.25 34.89 34.91 172,154
10/08/2014 35.33 36.09 34.89 36.08 159,467
10/07/2014 35.7 35.94 35.35 35.41 158,057
10/06/2014 36.22 36.29 35.75 35.96 110,342
10/03/2014 36.34 36.43 35.96 36.14 124,828
10/02/2014 35.4 36.04 35.28 35.9 112,241
10/01/2014 36.02 36.02 35.185 35.37 365,446
09/30/2014 36.72 36.97 35.99 35.99 249,074
09/29/2014 36.46 37.05 36.46 36.74 99,443
09/26/2014 36.81 37.05 36.61 36.98 193,166
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?