Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	44.53	45.05	44.18	44.48	217,232	-0.02(-0.04%)
May 22, 2024	44.84	45.19	44.17	44.50	195,773	-0.47(-1.04%)
May 21, 2024	44.67	45.19	44.47	44.97	137,534	+0.14(+0.31%)
May 20, 2024	45.52	45.72	44.82	44.83	206,270	-0.81(-1.78%)
May 17, 2024	46.10	46.14	45.56	45.64	239,592	-0.28(-0.61%)
May 16, 2024	46.71	46.99	45.78	45.92	338,025	-0.97(-2.07%)
May 15, 2024	46.96	47.25	46.78	46.89	189,148	+0.17(+0.36%)
May 14, 2024	46.02	46.97	45.85	46.72	318,332	+1.26(+2.77%)
May 13, 2024	45.77	45.80	45.26	45.46	162,147	-0.08(-0.17%)
May 10, 2024	45.65	45.68	45.25	45.54	116,789	-0.04(-0.09%)
May 09, 2024	44.99	45.68	44.82	45.58	287,152	+0.57(+1.26%)
May 08, 2024	43.91	45.04	43.87	45.02	160,952	+0.71(+1.61%)
May 07, 2024	44.26	44.53	44.03	44.30	199,445	+0.33(+0.74%)
May 06, 2024	44.07	44.74	43.92	43.97	256,166	+0.11(+0.25%)
May 03, 2024	43.52	43.95	43.26	43.86	215,928	+0.83(+1.94%)
May 02, 2024	41.99	43.03	41.95	43.03	245,537	+1.47(+3.53%)
May 01, 2024	41.90	42.35	41.36	41.56	303,689	-0.08(-0.19%)
Apr 30, 2024	42.42	42.73	41.15	41.64	401,919	-1.03(-2.42%)
Apr 29, 2024	41.72	43.10	40.78	42.67	435,941	+0.49(+1.15%)
Apr 26, 2024	42.11	42.51	42.04	42.19	189,376	+0.25(+0.59%)
Apr 25, 2024	42.14	42.16	41.66	41.94	156,832	-0.48(-1.12%)
Apr 24, 2024	42.68	43.06	42.24	42.42	202,463	-0.64(-1.48%)
Apr 23, 2024	42.43	43.10	42.43	43.05	166,420	+0.55(+1.28%)
Apr 22, 2024	42.07	42.71	41.83	42.50	149,465	+0.68(+1.61%)
Apr 19, 2024	40.89	41.90	40.89	41.83	206,510	+0.87(+2.13%)
Apr 18, 2024	40.94	41.51	40.87	40.96	167,853	+0.18(+0.44%)
Apr 17, 2024	41.34	41.35	40.76	40.78	142,408	-0.20(-0.48%)
Apr 16, 2024	41.01	41.28	40.64	40.98	144,888	-0.27(-0.65%)
Apr 15, 2024	41.97	42.31	40.92	41.24	299,803	-0.58(-1.38%)
Apr 12, 2024	41.76	42.16	41.42	41.82	133,886	-0.09(-0.21%)
Apr 11, 2024	41.59	41.93	41.53	41.91	152,456	+0.31(+0.74%)
Apr 10, 2024	42.34	42.45	41.41	41.60	192,035	-1.72(-3.96%)
Apr 09, 2024	43.53	43.69	43.03	43.32	104,247	-0.25(-0.57%)
Apr 08, 2024	43.57	43.73	43.35	43.57	147,102	+0.08(+0.18%)
Apr 05, 2024	43.44	43.80	43.23	43.49	163,555	-0.17(-0.39%)
Apr 04, 2024	44.36	44.42	43.58	43.66	190,774	-0.31(-0.70%)
Apr 03, 2024	43.63	44.34	43.63	43.96	126,248	+0.20(+0.45%)
Apr 02, 2024	43.46	43.83	43.28	43.77	344,178	-0.02(-0.05%)
Apr 01, 2024	44.74	44.82	43.66	43.79	198,534	-1.01(-2.26%)
Mar 28, 2024	44.59	45.14	44.16	44.80	269,605	+0.02(+0.04%)
Mar 27, 2024	44.77	45.02	44.63	44.78	165,937	+0.42(+0.94%)
Mar 26, 2024	44.35	44.59	44.23	44.36	160,630	+0.07(+0.16%)
Mar 25, 2024	44.11	44.54	44.11	44.29	148,757	+0.16(+0.36%)
Mar 22, 2024	44.62	44.62	43.97	44.13	152,008	-0.36(-0.80%)
Mar 21, 2024	44.33	44.87	43.97	44.49	247,697	+0.11(+0.25%)
Mar 20, 2024	43.64	44.50	43.48	44.38	209,791	+0.59(+1.34%)
Mar 19, 2024	43.12	43.85	42.86	43.80	293,358	+0.55(+1.26%)
Mar 18, 2024	43.30	43.89	43.09	43.25	407,970	-0.15(-0.34%)
Mar 15, 2024	42.81	43.43	42.52	43.40	1,104,525	+0.56(+1.30%)
Mar 14, 2024	42.67	42.97	42.25	42.84	481,457	+0.10(+0.23%)
Mar 13, 2024	41.58	42.74	41.56	42.74	431,888	+1.02(+2.45%)
Mar 12, 2024	41.97	41.97	41.50	41.72	273,827	-0.35(-0.83%)
Mar 11, 2024	42.60	42.75	41.73	42.07	246,237	-0.80(-1.88%)
Mar 08, 2024	42.96	43.34	42.58	42.87	183,732	+0.16(+0.37%)
Mar 07, 2024	42.67	43.04	42.63	42.71	251,194	+0.28(+0.65%)
Mar 06, 2024	42.44	42.98	42.09	42.44	312,158	+0.10(+0.23%)
Mar 05, 2024	43.09	43.42	42.28	42.34	284,523	-0.95(-2.20%)
Mar 04, 2024	43.53	43.91	43.17	43.29	250,739	-0.28(-0.64%)
Mar 01, 2024	44.47	44.47	43.30	43.57	382,364	-0.91(-2.05%)
Feb 29, 2024	43.74	44.60	43.52	44.48	402,893	+1.27(+2.94%)
Feb 28, 2024	43.29	43.75	42.96	43.21	190,102	-0.29(-0.66%)
Feb 27, 2024	43.12	43.87	43.01	43.50	316,354	+0.71(+1.67%)
Feb 26, 2024	42.50	43.13	41.79	42.78	468,042	+0.01(+0.02%)
Feb 23, 2024	41.87	42.78	41.72	42.77	399,730	+0.91(+2.18%)
Feb 22, 2024	42.01	43.15	41.31	41.86	437,739	-0.38(-0.91%)
Feb 21, 2024	42.33	42.57	42.11	42.24	318,546	-0.37(-0.88%)
Feb 20, 2024	42.37	42.99	42.12	42.62	384,220	-0.27(-0.62%)
Feb 16, 2024	42.93	43.14	42.69	42.88	269,868	-0.41(-0.96%)
Feb 15, 2024	42.43	43.45	42.36	43.30	285,520	+1.23(+2.93%)
Feb 14, 2024	41.18	42.10	41.18	42.07	508,634	+1.34(+3.29%)
Feb 13, 2024	41.40	41.67	40.54	40.73	251,648	-1.79(-4.22%)
Feb 12, 2024	42.00	42.83	41.98	42.52	231,678	+0.62(+1.48%)
Feb 09, 2024	41.46	42.01	41.30	41.90	205,822	+0.41(+1.00%)
Feb 08, 2024	40.54	41.50	40.41	41.49	175,341	+1.02(+2.53%)
Feb 07, 2024	40.10	40.49	39.92	40.46	158,147	+0.34(+0.86%)
Feb 06, 2024	39.90	40.43	39.90	40.12	171,432	+0.21(+0.52%)
Feb 05, 2024	39.90	40.12	39.62	39.91	163,404	-0.45(-1.12%)
Feb 02, 2024	40.27	40.61	40.09	40.36	163,849	-0.50(-1.23%)
Feb 01, 2024	40.42	40.92	39.90	40.86	263,641	+0.75(+1.87%)
Jan 31, 2024	41.63	41.71	40.06	40.12	988,618	-1.45(-3.48%)
Jan 30, 2024	41.01	41.57	40.88	41.56	183,034	+0.27(+0.64%)
Jan 29, 2024	40.75	41.31	40.71	41.30	183,361	+0.55(+1.35%)
Jan 26, 2024	40.71	41.08	40.37	40.75	256,061	+0.51(+1.27%)
Jan 25, 2024	40.59	40.75	39.98	40.23	235,390	-0.02(-0.05%)
Jan 24, 2024	41.04	41.04	40.05	40.25	123,311	-0.40(-0.99%)
Jan 23, 2024	41.19	41.21	40.57	40.66	154,768	-0.40(-0.98%)
Jan 22, 2024	40.38	41.26	40.32	41.06	308,695	+1.05(+2.63%)
Jan 19, 2024	40.16	40.16	39.51	40.01	221,996	+0.01(+0.02%)
Jan 18, 2024	39.68	40.01	39.37	40.00	191,129	+0.55(+1.40%)
Jan 17, 2024	39.41	39.92	39.36	39.45	170,578	-0.37(-0.94%)
Jan 16, 2024	40.01	40.33	39.69	39.82	209,452	-0.48(-1.20%)
Jan 12, 2024	40.62	40.63	40.02	40.30	217,348	+0.07(+0.17%)
Jan 11, 2024	40.08	40.25	39.63	40.23	186,971	-0.01(-0.02%)
Jan 10, 2024	39.91	40.32	39.90	40.24	191,063	+0.41(+1.04%)
Jan 09, 2024	39.79	39.85	39.49	39.83	167,581	-0.51(-1.27%)
Jan 08, 2024	39.85	40.40	39.68	40.34	199,706	+0.42(+1.06%)
Jan 05, 2024	40.21	40.82	39.91	39.92	265,604	-0.61(-1.51%)
Jan 04, 2024	41.09	41.36	40.51	40.53	212,966	-0.50(-1.22%)
Jan 03, 2024	40.74	41.19	40.16	41.03	284,183	+0.11(+0.26%)
Jan 02, 2024	40.84	41.13	40.48	40.92	224,220	-0.29(-0.69%)
Dec 29, 2023	41.27	41.67	41.03	41.21	274,609	-0.19(-0.45%)
Dec 28, 2023	41.38	41.63	41.26	41.40	140,154	-0.27(-0.64%)
Dec 27, 2023	41.89	42.09	41.53	41.66	161,370	-0.10(-0.24%)
Dec 26, 2023	41.74	41.96	41.54	41.76	158,653	+0.04(+0.09%)
Dec 22, 2023	41.68	41.98	41.55	41.72	212,048	+0.14(+0.33%)
Dec 21, 2023	41.85	42.15	41.10	41.58	249,816	+0.18(+0.43%)
Dec 20, 2023	40.61	42.58	40.49	41.41	467,468	+0.38(+0.94%)
Dec 19, 2023	40.72	41.14	40.66	41.02	201,227	+0.46(+1.14%)
Dec 18, 2023	40.72	41.02	40.35	40.56	274,278	+0.17(+0.41%)
Dec 15, 2023	40.92	40.92	39.78	40.39	1,837,062	-0.49(-1.20%)
Dec 14, 2023	40.42	40.97	40.35	40.88	401,595	+0.57(+1.42%)
Dec 13, 2023	39.51	40.35	38.85	40.31	609,391	+0.82(+2.07%)
Dec 12, 2023	39.93	40.02	39.47	39.50	335,735	-0.43(-1.09%)
Dec 11, 2023	39.59	39.98	39.25	39.93	414,736	+0.19(+0.47%)
Dec 08, 2023	39.85	39.87	39.27	39.74	415,382	-0.24(-0.59%)
Dec 07, 2023	39.53	39.99	39.03	39.98	305,974	+0.48(+1.22%)
Dec 06, 2023	39.19	39.54	38.87	39.50	391,590	+0.33(+0.83%)
Dec 05, 2023	39.51	39.51	38.92	39.17	202,706	-0.45(-1.14%)
Dec 04, 2023	38.90	39.65	38.72	39.62	230,763	+0.52(+1.34%)
Dec 01, 2023	38.47	39.25	38.25	39.10	256,908	+0.61(+1.59%)
Nov 30, 2023	38.36	38.56	38.06	38.49	356,302	+0.08(+0.21%)
Nov 29, 2023	38.29	38.93	38.19	38.41	344,705	+0.26(+0.67%)
Nov 28, 2023	38.39	38.49	37.98	38.16	256,224	-0.33(-0.87%)
Nov 27, 2023	38.45	38.85	38.39	38.49	228,997	-0.23(-0.59%)
Nov 24, 2023	38.74	38.74	38.45	38.72	59,033	+0.14(+0.36%)
Nov 22, 2023	38.81	39.04	38.28	38.58	119,605	-0.03(-0.08%)
Nov 21, 2023	38.62	38.86	38.25	38.61	169,482	-0.18(-0.46%)
Nov 20, 2023	38.42	38.88	38.12	38.79	195,155	+0.16(+0.41%)
Nov 17, 2023	38.62	38.80	38.08	38.63	207,510	+0.25(+0.64%)
Nov 16, 2023	38.52	38.68	38.14	38.38	164,164	-0.11(-0.28%)
Nov 15, 2023	38.63	38.96	38.25	38.49	287,567	-0.31(-0.81%)
Nov 14, 2023	38.03	38.80	37.49	38.80	367,446	+1.80(+4.86%)
Nov 13, 2023	36.89	37.11	36.53	37.00	227,201	-0.10(-0.26%)
Nov 10, 2023	37.11	37.24	36.63	37.10	328,768	+0.13(+0.34%)
Nov 09, 2023	37.28	37.41	36.59	36.97	223,772	-0.21(-0.55%)
Nov 08, 2023	37.25	37.25	36.85	37.18	226,451	-0.09(-0.24%)
Nov 07, 2023	37.54	37.55	37.03	37.27	192,457	-0.31(-0.83%)
Nov 06, 2023	37.62	37.71	37.24	37.58	285,980	-0.09(-0.23%)
Nov 03, 2023	37.49	37.80	37.13	37.67	265,866	+0.82(+2.23%)
Nov 02, 2023	36.12	37.13	35.88	36.85	336,756	+1.12(+3.15%)
Nov 01, 2023	34.27	35.78	33.85	35.72	463,373	+1.83(+5.39%)
Oct 31, 2023	33.24	34.05	32.50	33.90	281,378	+1.29(+3.96%)
Oct 30, 2023	32.52	32.98	32.45	32.61	275,953	+0.50(+1.55%)
Oct 27, 2023	32.45	32.63	31.95	32.11	221,076	-0.48(-1.47%)
Oct 26, 2023	32.44	33.13	32.44	32.59	151,346	+0.10(+0.30%)
Oct 25, 2023	32.72	32.98	32.31	32.49	166,382	-0.40(-1.22%)
Oct 24, 2023	33.07	33.33	32.64	32.89	155,916	+0.09(+0.27%)
Oct 23, 2023	33.07	33.30	32.78	32.80	299,693	-0.33(-1.00%)
Oct 20, 2023	33.84	34.06	33.04	33.13	459,841	-0.56(-1.65%)
Oct 19, 2023	34.29	34.54	33.61	33.69	237,990	-0.76(-2.21%)
Oct 18, 2023	35.25	35.25	34.40	34.45	159,205	-1.19(-3.34%)
Oct 17, 2023	34.91	36.08	34.79	35.65	380,220	+0.56(+1.59%)
Oct 16, 2023	34.90	35.44	34.46	35.09	119,499	+0.41(+1.18%)
Oct 13, 2023	35.56	35.56	34.52	34.68	127,558	-0.68(-1.93%)
Oct 12, 2023	35.69	35.78	34.96	35.36	167,841	-0.45(-1.26%)
Oct 11, 2023	35.24	35.88	35.24	35.81	144,607	+0.55(+1.55%)
Oct 10, 2023	35.18	35.64	35.15	35.26	139,537	+0.28(+0.81%)
Oct 09, 2023	34.45	35.11	34.21	34.98	190,597	+0.50(+1.45%)
Oct 06, 2023	33.92	34.69	33.79	34.48	287,131	+0.33(+0.97%)
Oct 05, 2023	33.92	34.18	33.78	34.15	219,769	+0.16(+0.46%)
Oct 04, 2023	33.33	34.03	33.24	33.99	197,693	+0.61(+1.81%)
Oct 03, 2023	33.21	33.51	33.05	33.39	209,534	+0.02(+0.06%)
Oct 02, 2023	33.76	33.76	33.08	33.37	249,354	-0.47(-1.39%)
Sep 29, 2023	34.07	34.10	33.55	33.84	295,992	-0.21(-0.63%)
Sep 28, 2023	33.72	34.16	33.58	34.05	349,009	+0.30(+0.90%)
Sep 27, 2023	33.08	33.89	32.96	33.75	303,748	+1.54(+4.79%)
Sep 26, 2023	32.72	32.93	32.19	32.21	180,132	-0.67(-2.05%)
Sep 25, 2023	32.94	33.07	32.77	32.88	152,172	-0.21(-0.65%)
Sep 22, 2023	33.37	33.75	33.09	33.10	215,922	-0.20(-0.59%)
Sep 21, 2023	32.65	33.38	32.45	33.29	310,947	+0.54(+1.64%)
Sep 20, 2023	32.94	33.56	32.55	32.75	314,757	+0.21(+0.63%)
Sep 19, 2023	32.25	32.62	32.18	32.55	231,926	+0.43(+1.34%)
Sep 18, 2023	31.96	32.70	31.85	32.12	257,895	+0.37(+1.17%)
Sep 15, 2023	31.84	32.11	31.41	31.75	1,377,257	-0.22(-0.70%)
Sep 14, 2023	31.41	32.04	31.38	31.97	241,472	+0.97(+3.12%)
Sep 13, 2023	31.07	31.15	30.74	31.00	223,712	+0.00(+0.00%)
Sep 12, 2023	30.83	31.19	30.83	31.00	218,931	+0.27(+0.89%)
Sep 11, 2023	30.64	30.87	30.32	30.73	227,933	-0.05(-0.16%)
Sep 08, 2023	30.70	31.09	30.43	30.78	225,276	+0.12(+0.38%)
Sep 07, 2023	31.29	31.55	30.47	30.66	232,809	-0.59(-1.88%)
Sep 06, 2023	31.59	31.96	30.87	31.25	241,158	-0.35(-1.11%)
Sep 05, 2023	32.25	32.49	31.33	31.60	280,170	-0.88(-2.71%)
Sep 01, 2023	32.15	32.77	32.13	32.48	206,897	+0.47(+1.47%)
Aug 31, 2023	31.70	32.33	31.70	32.01	319,321	+0.25(+0.80%)
Aug 30, 2023	31.01	31.83	31.01	31.76	191,331	+0.75(+2.43%)
Aug 29, 2023	30.70	31.05	30.70	31.00	100,723	+0.23(+0.76%)
Aug 28, 2023	30.11	30.81	30.11	30.77	117,797	+0.71(+2.37%)
Aug 25, 2023	29.89	30.32	29.80	30.06	190,104	+0.23(+0.79%)
Aug 24, 2023	30.28	30.55	29.68	29.82	241,383	-0.66(-2.18%)
Aug 23, 2023	30.44	30.52	30.10	30.49	199,846	+0.11(+0.35%)
Aug 22, 2023	30.63	30.85	30.20	30.38	145,395	-0.08(-0.25%)
Aug 21, 2023	30.94	31.04	30.29	30.46	218,470	-0.44(-1.44%)
Aug 18, 2023	30.60	31.22	30.58	30.90	170,614	+0.11(+0.35%)
Aug 17, 2023	31.22	31.46	30.72	30.80	178,358	-0.22(-0.72%)
Aug 16, 2023	31.69	31.91	30.97	31.02	133,936	-0.49(-1.57%)
Aug 15, 2023	31.51	31.85	31.42	31.51	154,538	-0.16(-0.52%)
Aug 14, 2023	31.21	31.84	31.05	31.68	216,619	+0.02(+0.06%)
Aug 11, 2023	31.05	31.67	30.95	31.66	198,965	+0.43(+1.36%)
Aug 10, 2023	31.21	31.87	30.86	31.23	367,525	-0.19(-0.62%)
Aug 09, 2023	29.02	31.58	28.73	31.42	485,001	+3.29(+11.69%)
Aug 08, 2023	28.50	28.57	27.00	28.14	227,831	+0.53(+1.93%)
Aug 07, 2023	27.88	27.88	27.42	27.60	159,154	-0.15(-0.52%)
Aug 04, 2023	27.99	28.33	27.75	27.75	123,853	-0.27(-0.97%)
Aug 03, 2023	27.83	28.12	27.72	28.02	136,715	+0.05(+0.17%)
Aug 02, 2023	27.82	28.29	27.44	27.97	117,688	-0.03(-0.10%)
Aug 01, 2023	27.88	28.19	27.70	28.00	153,181	-0.14(-0.48%)
Jul 31, 2023	27.95	28.24	27.88	28.14	378,928	+0.24(+0.87%)
Jul 28, 2023	28.13	28.17	27.64	27.89	134,485	+0.10(+0.35%)
Jul 27, 2023	28.20	28.28	27.59	27.80	167,887	-0.42(-1.47%)
Jul 26, 2023	27.78	28.46	27.78	28.21	134,424	+0.33(+1.18%)
Jul 25, 2023	27.72	28.26	27.72	27.88	158,090	+0.10(+0.35%)
Jul 24, 2023	27.66	28.03	27.57	27.79	215,616	+0.14(+0.52%)
Jul 21, 2023	27.59	27.65	27.34	27.64	304,290	+0.23(+0.85%)
Jul 20, 2023	27.46	27.48	27.11	27.41	166,300	+0.05(+0.18%)
Jul 19, 2023	27.32	27.42	26.80	27.36	198,729	+0.11(+0.39%)
Jul 18, 2023	26.91	27.47	26.85	27.26	156,448	+0.46(+1.73%)
Jul 17, 2023	26.86	26.97	26.60	26.79	177,231	-0.10(-0.36%)
Jul 14, 2023	27.23	27.23	26.35	26.89	183,774	-0.44(-1.59%)
Jul 13, 2023	26.85	27.38	26.85	27.32	232,413	+0.40(+1.47%)
Jul 12, 2023	27.21	27.29	26.86	26.93	158,404	+0.20(+0.76%)
Jul 11, 2023	26.63	26.76	26.38	26.72	122,007	+0.22(+0.84%)
Jul 10, 2023	26.53	27.17	26.40	26.50	179,847	-0.27(-1.01%)
Jul 07, 2023	26.55	27.06	26.55	26.77	156,885	+0.18(+0.69%)
Jul 06, 2023	26.98	27.05	26.37	26.59	194,912	-0.52(-1.93%)
Jul 05, 2023	27.48	27.56	26.82	27.11	282,793	-0.56(-2.03%)
Jul 03, 2023	27.24	27.87	27.23	27.67	149,232	+0.42(+1.53%)
Jun 30, 2023	27.18	27.37	26.95	27.26	243,578	+0.19(+0.72%)
Jun 29, 2023	26.69	27.12	26.42	27.06	231,070	+0.46(+1.75%)
Jun 28, 2023	26.41	26.70	26.22	26.60	194,167	+0.08(+0.29%)
Jun 27, 2023	26.20	26.85	26.04	26.52	205,589	+0.48(+1.86%)
Jun 26, 2023	26.58	26.68	25.86	26.04	369,206	-0.56(-2.11%)
Jun 23, 2023	26.36	27.18	26.35	26.60	2,138,875	-0.05(-0.18%)
Jun 22, 2023	26.12	26.70	25.99	26.65	315,158	+0.38(+1.44%)
Jun 21, 2023	25.75	26.88	25.50	26.27	443,731	+0.48(+1.88%)
Jun 20, 2023	25.80	26.17	25.57	25.79	277,604	-0.14(-0.52%)
Jun 16, 2023	26.03	26.03	25.39	25.92	702,531	+0.10(+0.37%)

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.

Hon Industries Inc (NY: HNI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Hon Industries Inc (NY: HNI )

Historical Prices

Sections

Services

Poteau Daily News