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

Hon Industries Inc (NY: HNI )

45.22 +0.74 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 11.00 10.68 10.91 996,740 +0.00(+0.00%)
May 28, 2009 11.10 11.21 10.64 10.91 424,203 -0.04(-0.34%)
May 27, 2009 11.31 11.46 10.92 10.95 367,277 -0.43(-3.76%)
May 26, 2009 10.55 11.61 10.50 11.38 365,556 +0.62(+5.73%)
May 22, 2009 10.90 10.96 10.74 10.76 226,421 -0.09(-0.81%)
May 21, 2009 10.78 11.00 10.71 10.85 586,612 -0.13(-1.20%)
May 20, 2009 11.22 11.42 10.93 10.98 553,506 -0.15(-1.36%)
May 19, 2009 11.07 11.24 10.96 11.13 509,434 +0.03(+0.28%)
May 18, 2009 10.68 11.15 10.55 11.10 399,702 +0.66(+6.33%)
May 15, 2009 10.40 10.70 10.35 10.44 720,700 +0.02(+0.18%)
May 14, 2009 10.34 10.63 10.27 10.42 574,889 +0.16(+1.53%)
May 13, 2009 10.17 10.37 10.08 10.27 1,695,674 -0.13(-1.27%)
May 12, 2009 10.30 10.59 10.21 10.40 1,101,415 +0.15(+1.47%)
May 11, 2009 10.20 10.40 9.996 10.25 551,797 -0.18(-1.69%)
May 08, 2009 9.971 10.46 9.952 10.42 571,234 +0.68(+6.97%)
May 07, 2009 9.694 9.958 9.556 9.744 884,808 +0.12(+1.24%)
May 06, 2009 9.543 9.637 9.153 9.625 877,145 +0.23(+2.41%)
May 05, 2009 9.776 9.776 9.266 9.398 1,017,100 -0.25(-2.61%)
May 04, 2009 9.694 9.706 9.348 9.650 761,877 +0.17(+1.79%)
May 01, 2009 9.656 9.820 9.392 9.480 954,560 -0.27(-2.77%)
Apr 30, 2009 9.920 10.14 9.732 9.751 839,727 -0.07(-0.70%)
Apr 29, 2009 9.518 10.00 9.411 9.820 711,529 +0.36(+3.86%)
Apr 28, 2009 9.518 9.832 9.147 9.455 841,765 -0.23(-2.40%)
Apr 27, 2009 9.625 9.807 9.442 9.688 1,160,188 -0.14(-1.41%)
Apr 24, 2009 9.436 9.990 9.109 9.826 822,233 +0.67(+7.35%)
Apr 23, 2009 9.247 9.537 8.681 9.153 1,367,176 +0.27(+3.05%)
Apr 22, 2009 8.738 9.121 8.637 8.882 620,739 +0.01(+0.14%)
Apr 21, 2009 8.153 8.933 8.153 8.870 765,943 +0.68(+8.29%)
Apr 20, 2009 8.436 8.518 8.052 8.190 732,530 -0.44(-5.10%)
Apr 17, 2009 8.436 8.731 8.341 8.631 765,522 +0.23(+2.77%)
Apr 16, 2009 8.140 8.555 7.977 8.398 554,223 +0.41(+5.12%)
Apr 15, 2009 7.599 8.071 7.561 7.989 359,892 +0.33(+4.35%)
Apr 14, 2009 7.738 7.838 7.498 7.656 517,125 -0.25(-3.11%)
Apr 13, 2009 7.750 7.964 7.587 7.901 327,415 +0.06(+0.80%)
Apr 09, 2009 7.373 7.907 7.373 7.838 546,890 +0.65(+9.11%)
Apr 08, 2009 7.190 7.297 7.027 7.184 327,472 +0.08(+1.06%)
Apr 07, 2009 7.096 7.234 7.002 7.108 390,308 -0.12(-1.65%)
Apr 06, 2009 7.071 7.322 6.920 7.228 449,218 +0.03(+0.44%)
Apr 03, 2009 7.291 7.461 7.052 7.197 472,057 -0.14(-1.97%)
Apr 02, 2009 6.869 7.543 6.800 7.341 592,858 +0.74(+11.14%)
Apr 01, 2009 6.347 6.668 6.133 6.605 591,143 +0.06(+0.96%)
Mar 31, 2009 6.372 6.769 6.221 6.542 454,167 +0.25(+4.00%)
Mar 30, 2009 6.611 6.611 6.089 6.291 325,010 -0.95(-13.12%)
Mar 26, 2009 6.725 7.316 6.555 7.241 559,890 +0.74(+11.32%)
Mar 25, 2009 6.486 6.832 6.083 6.505 504,742 +0.11(+1.77%)
Mar 24, 2009 6.656 6.806 6.379 6.391 466,331 -0.40(-5.93%)
Mar 23, 2009 6.479 6.794 6.423 6.794 560,380 +0.68(+11.11%)
Mar 20, 2009 6.454 6.517 5.976 6.115 492,841 -0.27(-4.24%)
Mar 19, 2009 6.586 6.725 6.328 6.385 318,615 -0.08(-1.26%)
Mar 18, 2009 6.196 6.700 5.989 6.467 461,101 +0.28(+4.47%)
Mar 17, 2009 5.932 6.190 5.813 6.190 284,297 +0.23(+3.91%)
Mar 16, 2009 6.398 6.479 5.920 5.957 424,195 -0.16(-2.67%)
Mar 13, 2009 5.945 6.228 5.945 6.121 0 +0.22(+3.73%)
Mar 12, 2009 5.347 5.989 5.171 5.901 395,346 +0.55(+10.22%)
Mar 11, 2009 5.416 5.489 5.133 5.353 508,771 +0.01(+0.12%)
Mar 10, 2009 5.158 5.668 5.058 5.347 677,714 +0.33(+6.52%)
Mar 09, 2009 5.083 5.196 4.970 5.020 717,147 -0.11(-2.21%)
Mar 06, 2009 5.026 5.152 4.856 5.133 0 +0.23(+4.62%)
Mar 05, 2009 5.253 5.303 4.844 4.907 546,183 -0.49(-9.09%)
Mar 04, 2009 5.290 5.492 5.051 5.397 670,613 -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.