Historical Stock Prices

HNI 
$55.55
*  
1.15
2.03%
Get HNI Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading HNI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 17-JAN-2015 TO 17-APR-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.
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
03/31/2015 54.2 55.3 54.2 55.17 147,333
03/30/2015 54.29 54.94 54.197 54.59 114,996
03/27/2015 53.14 54.07 53.14 53.8 254,474
03/26/2015 53.79 53.79 52.83 53.26 117,006
03/25/2015 54.75 55.21 53.74 53.79 195,785
03/24/2015 54.29 55.34 54.08 54.49 169,650
03/23/2015 53.99 54.42 53.67 54.28 147,929
03/20/2015 53.17 54.41 52.75 53.85 467,711
03/19/2015 52.81 53.33 52.5 52.83 163,711
03/18/2015 51.73 53.38 51.45 52.96 207,400
03/17/2015 52.5 52.73 51.16 51.88 344,992
03/16/2015 51.54 52.95 51.28 52.82 187,206
03/13/2015 51.37 51.98 50.57 51.13 176,621
03/12/2015 51.09 52.11 50.77 51.67 320,634
03/11/2015 49.74 50.84 49.46 50.76 228,597
03/10/2015 50.37 50.5199 49.23 49.74 178,462
03/09/2015 50.09 51.21 50.09 50.84 291,811
03/06/2015 49.99 50.51 49.29 49.97 210,311
03/05/2015 50.59 50.82 49.91 50.56 124,281
03/04/2015 50.93 51.25 50.21 50.45 207,407
03/03/2015 51.23 51.64 50.49 51.04 131,050
03/02/2015 50.96 52.28 50.96 51.55 168,266
02/27/2015 51.06 51.7 50.77 51 175,339
02/26/2015 50.83 51.4 50.68 51.15 116,717
02/25/2015 51.53 51.745 50.615 51.04 147,480
02/24/2015 52.02 52.35 51 51.52 190,612
02/23/2015 51.98 52.38 51.34 51.94 141,962
02/20/2015 51.66 52.2 50.94 52.02 142,077
02/19/2015 51.47 51.89 51.28 51.63 158,576
02/18/2015 51.06 51.72 50.54 51.54 204,419
02/17/2015 53.3 53.47 50.82 51.3 303,487
02/13/2015 51.07 53.48 51.07 53.44 237,546
02/12/2015 50.5 51.48 48.5 50.84 430,872
02/11/2015 52.77 53.3 51.76 52.13 191,918
02/10/2015 53.15 53.17 52 53 93,057
02/09/2015 53.26 53.54 52.43 52.65 154,798
02/06/2015 52.62 53.65 52.025 53.37 178,413
02/05/2015 51.64 52.74 51.3 52.5 132,439
02/04/2015 51.89 52.75 51.3 51.41 191,927
02/03/2015 50.55 52.42 50.55 52.25 179,746
02/02/2015 49.54 50.4 48.36 50.35 161,234
01/30/2015 50.39 50.64 49.17 49.25 175,438
01/29/2015 50.04 51.06 49.62 50.88 144,746
01/28/2015 50.37 50.4899 49.69 50 176,520
01/27/2015 49.34 50.36 49 50.02 172,416
01/26/2015 49.35 50.17 48.74 50.05 133,238
01/23/2015 49.78 49.82 48.86 49.46 90,344
01/22/2015 48.2 49.78 47.5 49.77 188,736
01/21/2015 48.28 48.84 47.85 48.11 104,973
01/20/2015 49.07 49.25 48.32 48.5 227,284
*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?