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 (%)
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%)
Mar 02, 2009 6.070 6.089 5.680 5.712 735,010 -0.46(-7.44%)
Feb 27, 2009 6.121 6.404 6.070 6.171 0 -0.06(-0.91%)
Feb 26, 2009 6.467 6.813 6.184 6.228 959,033 -0.17(-2.65%)
Feb 25, 2009 7.020 7.033 6.259 6.398 811,161 -0.68(-9.60%)
Feb 24, 2009 6.630 7.146 6.574 7.077 882,251 +0.56(+8.59%)
Feb 23, 2009 7.008 7.008 6.505 6.517 632,455 -0.29(-4.25%)
Feb 20, 2009 7.033 7.259 6.555 6.806 1,011,310 -0.41(-5.67%)
Feb 19, 2009 7.958 8.039 7.108 7.215 863,135 -0.71(-8.97%)
Feb 18, 2009 7.844 8.807 7.738 7.926 1,581,125 +0.41(+5.44%)
Feb 17, 2009 7.876 7.876 7.392 7.517 680,604 -0.59(-7.22%)
Feb 13, 2009 8.360 8.398 7.895 8.102 537,028 -0.21(-2.50%)
Feb 12, 2009 8.071 8.367 7.819 8.310 460,406 +0.06(+0.76%)
Feb 11, 2009 7.882 8.404 7.870 8.247 462,822 +0.45(+5.73%)
Feb 10, 2009 8.404 8.555 7.687 7.800 955,482 -0.67(-7.94%)
Feb 09, 2009 8.637 8.637 8.260 8.474 617,813 -0.23(-2.60%)
Feb 06, 2009 8.599 9.109 8.555 8.700 719,878 +0.08(+0.95%)
Feb 05, 2009 8.216 8.939 8.058 8.618 642,618 +0.35(+4.18%)
Feb 04, 2009 8.700 8.989 8.153 8.272 575,308 -0.43(-4.92%)
Feb 03, 2009 8.618 8.933 8.360 8.700 350,532 +0.18(+2.07%)
Feb 02, 2009 8.128 8.801 8.084 8.524 641,764 +0.21(+2.57%)
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%)
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.