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 (%)
Jun 30, 2009 11.42 11.55 11.26 11.36 333,594 -0.02(-0.17%)
Jun 29, 2009 11.59 11.66 11.16 11.38 251,520 -0.10(-0.88%)
Jun 26, 2009 11.37 11.60 11.25 11.48 1,359,391 +0.03(+0.27%)
Jun 25, 2009 11.20 11.46 11.11 11.45 293,239 +0.29(+2.59%)
Jun 24, 2009 11.26 11.38 11.10 11.16 424,834 -0.03(-0.22%)
Jun 23, 2009 11.36 11.51 11.17 11.18 449,924 -0.13(-1.17%)
Jun 22, 2009 11.39 11.48 11.27 11.31 433,174 -0.18(-1.53%)
Jun 19, 2009 11.62 11.76 11.45 11.49 463,646 -0.07(-0.60%)
Jun 18, 2009 11.47 11.67 11.26 11.56 167,515 +0.07(+0.60%)
Jun 17, 2009 11.12 11.73 10.11 11.49 682,066 +0.32(+2.87%)
Jun 16, 2009 11.40 11.53 11.09 11.17 356,599 -0.15(-1.33%)
Jun 15, 2009 11.21 11.36 11.07 11.32 527,468 -0.03(-0.28%)
Jun 12, 2009 11.41 11.53 11.28 11.35 361,021 -0.09(-0.82%)
Jun 11, 2009 11.51 11.75 11.43 11.45 213,734 +0.02(+0.17%)
Jun 10, 2009 11.64 11.70 11.21 11.43 398,287 -0.11(-0.98%)
Jun 09, 2009 11.75 11.79 11.52 11.54 344,417 -0.20(-1.71%)
Jun 08, 2009 11.60 11.95 11.60 11.74 752,978 +0.36(+3.21%)
Jun 05, 2009 11.42 11.50 11.20 11.38 309,601 +0.09(+0.78%)
Jun 04, 2009 11.24 11.39 11.00 11.29 321,178 +0.08(+0.67%)
Jun 03, 2009 11.23 11.40 11.09 11.21 284,119 -0.12(-1.05%)
Jun 02, 2009 11.51 11.60 11.30 11.33 529,725 -0.23(-1.96%)
Jun 01, 2009 11.12 11.84 11.08 11.56 473,872 +0.65(+5.94%)
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%)
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.