Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Industries Inc (NY: HNI )

44.48 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 10.94 10.99 10.67 10.91 996,934 +0.00(+0.00%)
May 28, 2009 11.09 11.21 10.64 10.91 424,286 -0.04(-0.34%)
May 27, 2009 11.31 11.46 10.92 10.95 367,349 -0.43(-3.76%)
May 26, 2009 10.55 11.61 10.50 11.38 365,627 +0.62(+5.73%)
May 22, 2009 10.90 10.96 10.74 10.76 226,465 -0.09(-0.81%)
May 21, 2009 10.78 11.00 10.71 10.85 586,727 -0.13(-1.20%)
May 20, 2009 11.22 11.42 10.92 10.98 553,614 -0.15(-1.36%)
May 19, 2009 11.07 11.24 10.96 11.13 509,534 +0.03(+0.28%)
May 18, 2009 10.67 11.14 10.55 11.10 399,780 +0.66(+6.32%)
May 15, 2009 10.40 10.70 10.35 10.44 720,840 +0.02(+0.18%)
May 14, 2009 10.33 10.63 10.27 10.42 575,001 +0.16(+1.53%)
May 13, 2009 10.17 10.37 10.08 10.26 1,696,005 -0.13(-1.27%)
May 12, 2009 10.30 10.59 10.21 10.40 1,101,630 +0.15(+1.47%)
May 11, 2009 10.20 10.40 9.994 10.25 551,905 -0.18(-1.69%)
May 08, 2009 9.969 10.45 9.950 10.42 571,345 +0.68(+6.97%)
May 07, 2009 9.692 9.956 9.554 9.742 884,981 +0.12(+1.24%)
May 06, 2009 9.541 9.635 9.151 9.623 877,316 +0.23(+2.41%)
May 05, 2009 9.774 9.774 9.264 9.396 1,017,298 -0.25(-2.61%)
May 04, 2009 9.692 9.705 9.346 9.648 762,025 +0.17(+1.79%)
May 01, 2009 9.654 9.818 9.390 9.478 954,746 -0.27(-2.77%)
Apr 30, 2009 9.918 10.14 9.730 9.749 839,891 -0.07(-0.70%)
Apr 29, 2009 9.516 10.00 9.409 9.818 711,668 +0.36(+3.86%)
Apr 28, 2009 9.516 9.830 9.145 9.453 841,929 -0.23(-2.40%)
Apr 27, 2009 9.623 9.805 9.440 9.686 1,160,414 -0.14(-1.41%)
Apr 24, 2009 9.434 9.988 9.107 9.824 822,393 +0.67(+7.35%)
Apr 23, 2009 9.245 9.535 8.679 9.151 1,367,443 +0.27(+3.05%)
Apr 22, 2009 8.736 9.120 8.635 8.881 620,860 +0.01(+0.14%)
Apr 21, 2009 8.151 8.931 8.151 8.868 766,093 +0.68(+8.29%)
Apr 20, 2009 8.434 8.516 8.050 8.189 732,673 -0.44(-5.10%)
Apr 17, 2009 8.434 8.730 8.340 8.629 765,671 +0.23(+2.77%)
Apr 16, 2009 8.139 8.554 7.975 8.396 554,331 +0.41(+5.12%)
Apr 15, 2009 7.598 8.069 7.560 7.988 359,962 +0.33(+4.35%)
Apr 14, 2009 7.736 7.837 7.497 7.654 517,226 -0.25(-3.11%)
Apr 13, 2009 7.749 7.962 7.585 7.900 327,479 +0.06(+0.80%)
Apr 09, 2009 7.371 7.906 7.371 7.837 546,996 +0.65(+9.11%)
Apr 08, 2009 7.189 7.296 7.025 7.183 327,536 +0.08(+1.06%)
Apr 07, 2009 7.094 7.233 7.000 7.107 390,385 -0.12(-1.65%)
Apr 06, 2009 7.069 7.321 6.918 7.227 449,306 +0.03(+0.44%)
Apr 03, 2009 7.289 7.459 7.050 7.195 472,149 -0.14(-1.97%)
Apr 02, 2009 6.868 7.541 6.799 7.340 592,974 +0.74(+11.14%)
Apr 01, 2009 6.346 6.667 6.132 6.604 591,258 +0.06(+0.96%)
Mar 31, 2009 6.371 6.767 6.220 6.541 454,255 +0.25(+4.00%)
Mar 30, 2009 6.610 6.610 6.088 6.289 325,073 -0.95(-13.12%)
Mar 26, 2009 6.723 7.315 6.554 7.239 559,999 +0.74(+11.32%)
Mar 25, 2009 6.484 6.830 6.082 6.503 504,840 +0.11(+1.77%)
Mar 24, 2009 6.654 6.805 6.377 6.390 466,422 -0.40(-5.93%)
Mar 23, 2009 6.478 6.793 6.422 6.793 560,489 +0.68(+11.11%)
Mar 20, 2009 6.453 6.516 5.975 6.113 492,938 -0.27(-4.24%)
Mar 19, 2009 6.585 6.723 6.327 6.384 318,677 -0.08(-1.26%)
Mar 18, 2009 6.195 6.698 5.988 6.466 461,191 +0.28(+4.47%)
Mar 17, 2009 5.931 6.189 5.811 6.189 284,353 +0.23(+3.91%)
Mar 16, 2009 6.396 6.478 5.918 5.956 424,278 -0.16(-2.67%)
Mar 13, 2009 5.944 6.227 5.944 6.120 0 +0.22(+3.73%)
Mar 12, 2009 5.346 5.988 5.170 5.899 395,423 +0.55(+10.22%)
Mar 11, 2009 5.415 5.488 5.132 5.352 508,871 +0.01(+0.12%)
Mar 10, 2009 5.157 5.667 5.057 5.346 677,846 +0.33(+6.52%)
Mar 09, 2009 5.082 5.195 4.969 5.019 717,287 -0.11(-2.21%)
Mar 06, 2009 5.025 5.151 4.855 5.132 0 +0.23(+4.62%)
Mar 05, 2009 5.252 5.302 4.843 4.906 546,289 -0.49(-9.09%)
Mar 04, 2009 5.289 5.491 5.050 5.396 670,744 -0.31(-5.51%)
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.