HNI Corporation Historical Stock Prices

HNI 
$51.24
*  
0.09
0.18%
Get HNI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading HNI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    HNI Pre-Market
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.75  51.81  50.76  51.24 195,511
07/01/2015 51.7 51.81 50.76 51.24 195,511
06/30/2015 52.23 52.23 50.88 51.15 161,021
06/29/2015 52.81 53.35 51.62 51.72 140,737
06/26/2015 52.77 53.75 52.55 53.2 355,078
06/25/2015 53.07 53.07 52.15 52.7 99,709
06/24/2015 52.75 52.93 52.3 52.59 121,688
06/23/2015 52.8 53.03 52.305 52.9 87,362
06/22/2015 52.64 52.94 52.25 52.73 100,811
06/19/2015 52.66 53.02 52.04 52.35 238,081
06/18/2015 51.47 52.86 51.36 52.53 129,642
06/17/2015 51.79 51.82 51.2 51.31 68,885
06/16/2015 50.84 51.89 50.582 51.59 91,510
06/15/2015 51.02 51.02 49.9 50.81 116,240
06/12/2015 51.53 51.84 51.14 51.51 98,847
06/11/2015 51.28 51.8 51.0601 51.75 166,380
06/10/2015 50.36 51.74 50.36 51.12 130,995
06/09/2015 49.68 50.27 49.08 50.08 102,315
06/08/2015 49.76 50 49.41 49.68 94,307
06/05/2015 48.62 49.91 48.25 49.84 131,464
06/04/2015 49.27 49.6 48.57 48.73 75,590
06/03/2015 49.35 49.91 48.87 49.6 195,782
06/02/2015 48.39 49.76 48.34 49.13 79,314
06/01/2015 50.61 50.61 48.12 48.77 108,970
05/29/2015 49.03 49.49 48.18 48.49 124,827
05/28/2015 48.85 49.54 48.66 49.19 83,964
05/27/2015 48.07 49.34 47.73 49.15 157,735
05/26/2015 48.4 48.4 47.63 47.93 225,100
05/22/2015 49.56 50.15 48.51 48.55 182,328
05/21/2015 49.63 50.45 49.31 49.8 151,749
05/20/2015 49.56 49.96 49.25 49.71 99,300
05/19/2015 49.69 50.15 49.53 49.54 121,575
05/18/2015 49.07 49.92 48.54 49.64 178,292
05/15/2015 50.17 50.17 48.95 49.15 134,773
05/14/2015 49.14 50.11 48.8 50.1 180,711
05/13/2015 49.08 49.4399 48.07 48.81 138,303
05/12/2015 49.35 49.7 48.4 49.18 190,646
05/11/2015 50.31 50.82 49.68 49.7 246,126
05/08/2015 49.57 51.91 49.42 50.33 353,444
05/07/2015 47.55 48.22 47.48 48.16 145,470
05/06/2015 48.36 48.41 46.97 47.66 178,236
05/05/2015 48.24 48.73 47.25 48.05 258,373
05/04/2015 48.1 48.755 48.1 48.34 211,799
05/01/2015 46.74 48.24 46.68 48.09 261,484
04/30/2015 47.9 48.2 46.19 46.64 317,663
04/29/2015 49.41 49.52 48.04 48.21 219,884
04/28/2015 49.46 50 48.83 49.83 313,294
04/27/2015 52.05 52.05 48.61 49.4 399,737
04/24/2015 51.2 52.13 50.04 51.98 377,770
04/23/2015 55.75 56.59 51.18 51.27 838,242
04/22/2015 57.19 57.74 56.79 57.58 186,746
04/21/2015 57.2 57.59 56.61 56.88 148,901
04/20/2015 56.1 57.07 55.6 56.8 172,908
04/17/2015 56.3 56.3 55.13 55.55 128,968
04/16/2015 57.12 57.12 56.45 56.7 91,112
04/15/2015 57.26 57.55 56.78 57.22 144,098
04/14/2015 56.43 57.23 56.04 57.1 122,702
04/13/2015 56.54 57.06 56.19 56.37 113,882
04/10/2015 56.7 57.24 56.14 56.47 103,276
04/09/2015 56.91 57.23 55.5 56.34 134,043
04/08/2015 56.15 56.86 55.84 56.83 122,162
04/07/2015 56.95 57.206 56.01 56.09 149,893
04/06/2015 55.99 56.99 55.99 56.89 213,607
04/02/2015 55.39 56.47 55.39 56.27 196,447
04/01/2015 54.97 55.38 54.03 55.36 174,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?