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

Hon Industries Inc (NY: HNI )

47.45 +0.38 (+0.81%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 15, 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 11.02 11.08 10.75 10.99 989,595 +0.00(+0.00%)
May 28, 2009 11.18 11.29 10.71 10.99 421,163 -0.04(-0.34%)
May 27, 2009 11.39 11.54 11.00 11.03 364,645 -0.43(-3.76%)
May 26, 2009 10.63 11.70 10.57 11.46 362,936 +0.62(+5.73%)
May 22, 2009 10.98 11.04 10.82 10.84 224,798 -0.09(-0.81%)
May 21, 2009 10.86 11.08 10.79 10.93 582,408 -0.13(-1.20%)
May 20, 2009 11.30 11.50 11.01 11.06 549,539 -0.15(-1.36%)
May 19, 2009 11.15 11.32 11.04 11.21 505,783 +0.03(+0.28%)
May 18, 2009 10.75 11.23 10.63 11.18 396,837 +0.67(+6.33%)
May 15, 2009 10.48 10.78 10.43 10.52 715,534 +0.02(+0.18%)
May 14, 2009 10.41 10.71 10.34 10.50 570,768 +0.16(+1.53%)
May 13, 2009 10.25 10.45 10.16 10.34 1,683,520 -0.13(-1.27%)
May 12, 2009 10.37 10.66 10.28 10.47 1,093,521 +0.15(+1.47%)
May 11, 2009 10.27 10.48 10.07 10.32 547,842 -0.18(-1.69%)
May 08, 2009 10.04 10.53 10.02 10.50 567,139 +0.68(+6.97%)
May 07, 2009 9.764 10.03 9.624 9.815 878,466 +0.12(+1.24%)
May 06, 2009 9.612 9.707 9.219 9.694 870,858 +0.23(+2.41%)
May 05, 2009 9.846 9.846 9.333 9.466 1,009,810 -0.25(-2.61%)
May 04, 2009 9.764 9.777 9.415 9.720 756,416 +0.17(+1.79%)
May 01, 2009 9.726 9.891 9.460 9.548 947,718 -0.27(-2.77%)
Apr 30, 2009 9.992 10.21 9.802 9.821 833,708 -0.07(-0.70%)
Apr 29, 2009 9.586 10.07 9.479 9.891 706,429 +0.37(+3.86%)
Apr 28, 2009 9.586 9.903 9.213 9.523 835,732 -0.23(-2.40%)
Apr 27, 2009 9.694 9.878 9.510 9.758 1,151,872 -0.14(-1.41%)
Apr 24, 2009 9.504 10.06 9.175 9.897 816,340 +0.68(+7.35%)
Apr 23, 2009 9.314 9.605 8.744 9.219 1,357,377 +0.27(+3.05%)
Apr 22, 2009 8.801 9.187 8.699 8.947 616,290 +0.01(+0.14%)
Apr 21, 2009 8.212 8.997 8.212 8.934 760,453 +0.68(+8.29%)
Apr 20, 2009 8.497 8.579 8.110 8.250 727,280 -0.44(-5.10%)
Apr 17, 2009 8.497 8.794 8.402 8.693 760,035 +0.23(+2.77%)
Apr 16, 2009 8.199 8.617 8.034 8.459 550,250 +0.41(+5.12%)
Apr 15, 2009 7.654 8.129 7.616 8.047 357,312 +0.34(+4.35%)
Apr 14, 2009 7.793 7.895 7.553 7.711 513,418 -0.25(-3.11%)
Apr 13, 2009 7.806 8.021 7.641 7.958 325,068 +0.06(+0.80%)
Apr 09, 2009 7.426 7.964 7.426 7.895 542,970 +0.66(+9.11%)
Apr 08, 2009 7.242 7.350 7.077 7.236 325,125 +0.08(+1.06%)
Apr 07, 2009 7.147 7.286 7.052 7.160 387,511 -0.12(-1.65%)
Apr 06, 2009 7.122 7.375 6.970 7.280 445,998 +0.03(+0.44%)
Apr 03, 2009 7.344 7.515 7.103 7.248 468,673 -0.15(-1.97%)
Apr 02, 2009 6.919 7.597 6.849 7.394 588,609 +0.74(+11.14%)
Apr 01, 2009 6.393 6.716 6.178 6.653 586,906 +0.06(+0.96%)
Mar 31, 2009 6.418 6.818 6.266 6.590 450,911 +0.25(+4.00%)
Mar 30, 2009 6.659 6.659 6.133 6.336 322,680 -0.96(-13.12%)
Mar 26, 2009 6.773 7.369 6.602 7.293 555,877 +0.74(+11.32%)
Mar 25, 2009 6.532 6.881 6.127 6.551 501,124 +0.11(+1.77%)
Mar 24, 2009 6.704 6.856 6.425 6.437 462,988 -0.41(-5.93%)
Mar 23, 2009 6.526 6.843 6.469 6.843 556,363 +0.68(+11.11%)
Mar 20, 2009 6.501 6.564 6.019 6.159 489,309 -0.27(-4.24%)
Mar 19, 2009 6.634 6.773 6.374 6.431 316,331 -0.08(-1.26%)
Mar 18, 2009 6.241 6.748 6.032 6.513 457,796 +0.28(+4.47%)
Mar 17, 2009 5.975 6.235 5.855 6.235 282,260 +0.23(+3.91%)
Mar 16, 2009 6.444 6.526 5.962 6.000 421,155 -0.16(-2.67%)
Mar 13, 2009 5.988 6.273 5.988 6.165 0 +0.22(+3.73%)
Mar 12, 2009 5.386 6.032 5.208 5.943 392,512 +0.55(+10.22%)
Mar 11, 2009 5.455 5.528 5.170 5.392 505,125 +0.01(+0.12%)
Mar 10, 2009 5.196 5.709 5.094 5.386 672,856 +0.33(+6.52%)
Mar 09, 2009 5.120 5.234 5.005 5.056 712,007 -0.11(-2.21%)
Mar 06, 2009 5.063 5.189 4.891 5.170 0 +0.23(+4.62%)
Mar 05, 2009 5.291 5.341 4.879 4.942 542,268 -0.49(-9.09%)
Mar 04, 2009 5.329 5.531 5.088 5.436 665,806 -0.32(-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.