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

Hon Industries Inc (NY: HNI )

45.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 30, 2009 8.637 8.889 8.216 8.310 0 -0.42(-4.76%)
Jan 29, 2009 9.386 9.386 8.656 8.725 435,353 -0.75(-7.96%)
Jan 28, 2009 8.832 9.618 8.832 9.480 305,546 +0.67(+7.64%)
Jan 27, 2009 8.719 9.002 8.700 8.807 291,422 +0.20(+2.26%)
Jan 26, 2009 8.373 8.983 8.279 8.612 340,444 +0.23(+2.70%)
Jan 23, 2009 7.983 8.643 7.649 8.385 368,273 +0.18(+2.15%)
Jan 22, 2009 8.505 8.596 7.964 8.209 476,883 -0.47(-5.43%)
Jan 21, 2009 8.316 8.700 7.888 8.681 656,268 +0.53(+6.56%)
Jan 20, 2009 8.983 9.052 8.109 8.146 610,074 -0.89(-9.88%)
Jan 16, 2009 8.970 9.172 8.574 9.040 499,857 +0.20(+2.20%)
Jan 15, 2009 9.071 9.430 8.291 8.845 680,990 -0.45(-4.81%)
Jan 14, 2009 9.228 9.436 8.933 9.291 703,397 -0.12(-1.27%)
Jan 13, 2009 9.109 9.644 9.021 9.411 530,288 +0.21(+2.33%)
Jan 12, 2009 9.700 9.700 9.115 9.197 459,988 -0.57(-5.80%)
Jan 09, 2009 10.54 10.58 9.732 9.763 478,188 -0.82(-7.78%)
Jan 08, 2009 10.27 10.61 10.12 10.59 457,801 +0.32(+3.12%)
Jan 07, 2009 10.65 10.66 10.09 10.27 483,480 -0.58(-5.39%)
Jan 06, 2009 10.31 10.88 10.31 10.85 735,139 +0.62(+6.02%)
Jan 05, 2009 10.23 10.54 10.03 10.23 485,237 +0.02(+0.19%)
Jan 02, 2009 9.983 10.33 9.694 10.22 0 +0.25(+2.52%)
Jan 01, 2009 9.530 10.27 9.530 9.964 0 +0.00(+0.00%)
Dec 31, 2008 9.530 10.27 9.530 9.964 989,244 +0.47(+4.90%)
Dec 30, 2008 9.153 9.662 9.059 9.499 459,872 +0.50(+5.59%)
Dec 29, 2008 9.367 9.518 8.794 8.996 405,235 -0.37(-3.96%)
Dec 26, 2008 9.159 9.455 9.090 9.367 411,087 +0.25(+2.76%)
Dec 24, 2008 9.272 9.367 9.071 9.115 218,400 -0.14(-1.50%)
Dec 23, 2008 9.537 9.776 9.121 9.254 553,603 -0.15(-1.61%)
Dec 22, 2008 9.763 9.776 8.939 9.405 446,215 -0.38(-3.86%)
Dec 19, 2008 9.826 10.32 9.499 9.782 1,132,867 +0.06(+0.58%)
Dec 18, 2008 9.870 10.07 9.392 9.725 477,627 -0.13(-1.28%)
Dec 17, 2008 9.316 10.04 9.222 9.851 458,557 +0.38(+3.98%)
Dec 16, 2008 8.908 9.518 8.782 9.474 651,985 +0.79(+9.05%)
Dec 15, 2008 9.316 9.411 8.530 8.687 510,023 -0.57(-6.12%)
Dec 12, 2008 8.675 9.449 8.511 9.254 461,422 +0.30(+3.37%)
Dec 11, 2008 9.449 9.776 8.763 8.952 486,394 -0.62(-6.50%)
Dec 10, 2008 9.361 9.801 9.279 9.574 402,083 +0.28(+3.05%)
Dec 09, 2008 9.304 10.07 9.065 9.291 730,974 -0.17(-1.80%)
Dec 08, 2008 9.115 9.706 9.115 9.461 703,767 +0.42(+4.59%)
Dec 05, 2008 7.914 9.153 7.832 9.046 839,036 +1.20(+15.22%)
Dec 04, 2008 7.926 8.574 7.593 7.851 487,360 -0.22(-2.73%)
Dec 03, 2008 7.448 8.134 7.234 8.071 602,448 +0.52(+6.92%)
Dec 02, 2008 7.259 7.926 7.228 7.549 694,634 +0.21(+2.92%)
Dec 01, 2008 8.121 8.121 7.329 7.335 849,493 -1.06(-12.66%)
Nov 28, 2008 7.844 8.398 7.618 8.398 344,329 +0.45(+5.70%)
Nov 26, 2008 7.121 7.951 7.033 7.945 421,545 +0.67(+9.16%)
Nov 25, 2008 7.203 7.303 6.844 7.278 711,321 +0.18(+2.57%)
Nov 24, 2008 6.159 7.159 6.096 7.096 1,125,163 +1.00(+16.41%)
Nov 21, 2008 6.593 6.593 5.718 6.096 1,113,239 -0.31(-4.91%)
Nov 20, 2008 6.549 6.913 6.360 6.410 1,443,353 -0.23(-3.41%)
Nov 19, 2008 7.322 7.329 6.605 6.637 806,454 -0.73(-9.91%)
Nov 18, 2008 7.335 7.517 7.008 7.366 873,878 +0.04(+0.60%)
Nov 17, 2008 7.511 7.631 7.215 7.322 1,139,214 -0.24(-3.16%)
Nov 14, 2008 7.951 8.197 7.549 7.561 1,030,882 -0.52(-6.39%)
Nov 13, 2008 8.618 8.713 7.316 8.077 2,209,508 -0.66(-7.56%)
Nov 12, 2008 9.732 9.776 8.373 8.738 845,545 -1.22(-12.26%)
Nov 11, 2008 10.03 10.48 9.813 9.958 473,980 -0.25(-2.40%)
Nov 10, 2008 11.08 11.08 9.983 10.20 190,118 -0.50(-4.64%)
Nov 07, 2008 10.45 10.91 10.32 10.70 256,356 +0.36(+3.47%)
Nov 06, 2008 10.62 10.81 10.30 10.34 284,073 -0.35(-3.29%)
Nov 05, 2008 11.29 11.63 10.65 10.69 350,383 -0.81(-7.05%)
Nov 04, 2008 11.39 11.80 11.12 11.51 468,919 +0.12(+1.05%)
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.