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

Hon Industries Inc (NY: HNI )

41.87 -0.08 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 9.994 10.22 9.804 9.823 833,546 -0.07(-0.70%)
Apr 29, 2009 9.588 10.08 9.481 9.893 706,292 +0.37(+3.86%)
Apr 28, 2009 9.588 9.905 9.214 9.525 835,569 -0.23(-2.40%)
Apr 27, 2009 9.696 9.880 9.512 9.759 1,151,648 -0.14(-1.41%)
Apr 24, 2009 9.506 10.06 9.176 9.899 816,181 +0.68(+7.35%)
Apr 23, 2009 9.316 9.607 8.745 9.221 1,357,112 +0.27(+3.05%)
Apr 22, 2009 8.803 9.189 8.701 8.948 616,170 +0.01(+0.14%)
Apr 21, 2009 8.213 8.999 8.213 8.936 760,305 +0.68(+8.29%)
Apr 20, 2009 8.498 8.581 8.112 8.251 727,138 -0.44(-5.10%)
Apr 17, 2009 8.498 8.796 8.403 8.695 759,887 +0.23(+2.77%)
Apr 16, 2009 8.200 8.619 8.036 8.460 550,143 +0.41(+5.12%)
Apr 15, 2009 7.655 8.131 7.617 8.048 357,243 +0.34(+4.36%)
Apr 14, 2009 7.795 7.896 7.554 7.713 513,318 -0.25(-3.11%)
Apr 13, 2009 7.808 8.023 7.643 7.960 325,005 +0.06(+0.80%)
Apr 09, 2009 7.427 7.966 7.427 7.896 542,864 +0.66(+9.11%)
Apr 08, 2009 7.244 7.351 7.079 7.237 325,062 +0.08(+1.06%)
Apr 07, 2009 7.148 7.288 7.053 7.161 387,435 -0.12(-1.65%)
Apr 06, 2009 7.123 7.377 6.971 7.282 445,911 +0.03(+0.44%)
Apr 03, 2009 7.345 7.516 7.104 7.250 468,582 -0.15(-1.97%)
Apr 02, 2009 6.920 7.598 6.851 7.396 588,494 +0.74(+11.14%)
Apr 01, 2009 6.394 6.717 6.179 6.654 586,791 +0.06(+0.96%)
Mar 31, 2009 6.420 6.819 6.268 6.591 450,823 +0.25(+4.00%)
Mar 30, 2009 6.661 6.661 6.135 6.337 322,618 -0.96(-13.12%)
Mar 26, 2009 6.775 7.370 6.603 7.294 555,769 +0.74(+11.32%)
Mar 25, 2009 6.534 6.882 6.128 6.553 501,026 +0.11(+1.77%)
Mar 24, 2009 6.705 6.857 6.426 6.439 462,898 -0.41(-5.93%)
Mar 23, 2009 6.527 6.844 6.470 6.844 556,255 +0.68(+11.11%)
Mar 20, 2009 6.502 6.565 6.020 6.160 489,214 -0.27(-4.24%)
Mar 19, 2009 6.635 6.775 6.375 6.432 316,269 -0.08(-1.26%)
Mar 18, 2009 6.242 6.749 6.033 6.515 457,707 +0.28(+4.47%)
Mar 17, 2009 5.976 6.236 5.856 6.236 282,205 +0.23(+3.91%)
Mar 16, 2009 6.445 6.527 5.963 6.001 421,073 -0.16(-2.67%)
Mar 13, 2009 5.989 6.274 5.989 6.166 0 +0.22(+3.73%)
Mar 12, 2009 5.387 6.033 5.209 5.944 392,436 +0.55(+10.22%)
Mar 11, 2009 5.456 5.529 5.171 5.393 505,026 +0.01(+0.12%)
Mar 10, 2009 5.197 5.710 5.095 5.387 672,725 +0.33(+6.52%)
Mar 09, 2009 5.121 5.235 5.006 5.057 711,868 -0.11(-2.21%)
Mar 06, 2009 5.064 5.190 4.892 5.171 0 +0.23(+4.62%)
Mar 05, 2009 5.292 5.342 4.880 4.943 542,162 -0.49(-9.09%)
Mar 04, 2009 5.330 5.532 5.089 5.437 665,677 -0.32(-5.51%)
Mar 02, 2009 6.115 6.135 5.723 5.754 729,600 -0.46(-7.44%)
Feb 27, 2009 6.166 6.451 6.115 6.217 0 -0.06(-0.91%)
Feb 26, 2009 6.515 6.863 6.230 6.274 951,973 -0.17(-2.65%)
Feb 25, 2009 7.072 7.085 6.306 6.445 805,190 -0.68(-9.60%)
Feb 24, 2009 6.680 7.199 6.622 7.129 875,756 +0.56(+8.59%)
Feb 23, 2009 7.060 7.060 6.553 6.565 627,799 -0.29(-4.25%)
Feb 20, 2009 7.085 7.313 6.603 6.857 1,003,866 -0.41(-5.67%)
Feb 19, 2009 8.017 8.099 7.161 7.269 856,781 -0.72(-8.97%)
Feb 18, 2009 7.903 8.872 7.795 7.985 1,569,486 +0.41(+5.44%)
Feb 17, 2009 7.934 7.934 7.446 7.573 675,594 -0.59(-7.22%)
Feb 13, 2009 8.422 8.460 7.953 8.162 533,075 -0.21(-2.50%)
Feb 12, 2009 8.131 8.429 7.877 8.372 457,017 +0.06(+0.76%)
Feb 11, 2009 7.941 8.467 7.928 8.308 459,415 +0.45(+5.73%)
Feb 10, 2009 8.467 8.619 7.744 7.858 948,448 -0.68(-7.94%)
Feb 09, 2009 8.701 8.701 8.321 8.536 613,265 -0.23(-2.60%)
Feb 06, 2009 8.663 9.176 8.619 8.764 714,579 +0.08(+0.95%)
Feb 05, 2009 8.277 9.005 8.118 8.682 637,887 +0.35(+4.18%)
Feb 04, 2009 8.764 9.056 8.213 8.334 571,073 -0.43(-4.92%)
Feb 03, 2009 8.682 8.999 8.422 8.764 347,952 +0.18(+2.07%)
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.