Quantcast

HNI Corporation Common Stock Historical Stock Prices

HNI 
$38.55
*  
0.05
0.13%
Get HNI Alerts
*Delayed - data as of Mar. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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 38.70 38.91 38.42 38.55 177,719
03/19/2019 38.68 38.91 38.42 38.55 177,719
03/18/2019 38.23 38.61 37.82 38.5 223,139
03/15/2019 37.77 38.59 37.68 38.18 518,730
03/14/2019 37.86 37.96 37.55 37.7 161,705
03/13/2019 37.58 38.04 37.43 37.84 205,211
03/12/2019 37.6 38.08 37.42 37.47 106,235
03/11/2019 36.92 37.75 36.92 37.63 128,094
03/08/2019 36.69 37.17 36.69 36.96 134,510
03/07/2019 37.33 37.63 36.85 36.9 149,973
03/06/2019 38.13 38.145 37.27 37.28 139,962
03/05/2019 38.35 38.52 37.7465 38.21 164,002
03/04/2019 38.35 38.44 37.81 38.24 377,591
03/01/2019 39.07 39.16 38.04 38.35 204,521
02/28/2019 36.96 38.81 36.825 38.63 371,596
02/27/2019 36.74 37.29 36.61 36.86 304,705
02/26/2019 38.75 38.97 36.6444 37.06 418,846
02/25/2019 41.78 42.23 41.63 41.86 200,514
02/22/2019 41.5 42.07 41.25 41.73 149,671
02/21/2019 41.7 41.93 41.27 41.64 116,931
02/20/2019 41.38 41.84 41.06 41.69 137,571
02/19/2019 40.75 41.52 40.75 41.45 196,233
02/15/2019 40.18 41.29 40.015 40.95 257,968
02/14/2019 39.84 40.5 39.61 39.95 193,669
02/13/2019 39.7 40.04 39.39 39.77 104,657
02/12/2019 39.33 39.91 39.33 39.54 109,789
02/11/2019 38.99 39.13 38.66 39.1 319,963
02/08/2019 38.44 38.97 38.44 38.73 104,786
02/07/2019 38.53 38.83 38.14 38.66 176,274
02/06/2019 39.21 39.29 38.74 38.81 79,988
02/05/2019 39.11 39.77 38.87 39.1 213,426
02/04/2019 38.2 39.15 38.1 39.03 190,800
02/01/2019 38.87 38.87 38 38.32 219,549
01/31/2019 38.32 39.015 38.19 38.87 181,528
01/30/2019 38.6 38.96 37.615 38.3 119,904
01/29/2019 38.19 38.57 37.815 38.29 95,783
01/28/2019 38.5 38.81 37.85 38.19 168,289
01/25/2019 39.22 39.7199 38.8 38.95 154,974
01/24/2019 39.17 39.81 38.61 38.77 275,600
01/23/2019 39.59 39.95 38.67 39.15 215,788
01/22/2019 40.45 40.6 39.245 39.59 316,007
01/18/2019 39.75 40.94 39.69 40.64 163,060
01/17/2019 38.83 39.55 38.83 39.51 130,477
01/16/2019 39.39 39.85 38.86 39.07 125,507
01/15/2019 39.32 39.55 38.79 39.29 109,258
01/14/2019 39.43 39.96 39 39.08 158,702
01/11/2019 39.45 39.73 38.915 39.58 101,378
01/10/2019 39.48 39.65 39.04 39.64 221,557
01/09/2019 38.72 39.84 38.68 39.54 267,068
01/08/2019 38 38.63 37.75 38.55 240,272
01/07/2019 36.77 37.78 36.7 37.51 186,975
01/04/2019 35.26 37.15 35.18 37.08 222,963
01/03/2019 35.29 35.4649 34.5 34.85 187,696
01/02/2019 35.23 35.81 34.64 35.24 259,898
12/31/2018 35.4 35.665 34.5108 35.43 189,390
12/28/2018 35.29 35.91 34.97 35.2 141,913
12/27/2018 34.49 35.18 34.03 35.17 133,488
12/26/2018 33.46 35.17 32.99 35.11 208,578
12/24/2018 34.42 34.44 33.23 33.29 74,066
12/21/2018 34.78 35.68 34.1 34.39 601,962
12/20/2018 34.41 35.12 34.09 34.68 186,287
12/19/2018 35.84 36.07 34.04 34.32 186,070
*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?

Smart Portfolio