HNI Historical Stock Price

Below is the stock price history for Hni HNI. Data is recorded each day for the historical open, high, low, close and volume. The Hni stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hni Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 34.55 35.57 34.55 35.27 7,103
2017-12-14 34.89 34.89 34.09 34.15 7,704
2017-12-13 35.22 35.37 34.66 34.82 7,450
2017-12-12 34.40 35.19 34.34 34.96 5,302
2017-12-11 33.66 34.10 33.66 34.04 7,283
2017-12-08 33.26 33.51 33.14 33.50 6,837
2017-12-07 33.75 33.78 33.20 33.47 3,327
2017-12-06 33.57 33.94 33.5475 33.72 3,995
2017-12-05 34.08 34.14 33.62 33.72 8,185
2017-12-04 34.71 35.00 34.24 34.31 7,596
2017-12-01 34.69 34.82 33.61 34.17 6,426
2017-11-30 35.55 35.58 34.88 35.04 4,805
2017-11-29 34.77 35.69 34.74 35.34 10,452
2017-11-28 33.83 34.21 33.78 34.21 8,087
2017-11-27 34.10 34.10 33.65 33.65 1,908
2017-11-24 33.85 33.85 33.39 33.63 1,288
2017-11-22 34.25 34.25 33.62 33.71 2,270
2017-11-21 33.80 34.02 33.74 33.82 3,162
2017-11-20 33.68 33.80 33.56 33.65 2,395
2017-11-17 33.50 33.92 33.36 33.74 4,628
2017-11-16 33.28 34.005 33.15 34.00 16,868
2017-11-15 32.75 33.40 32.75 32.99 9,319
2017-11-14 33.38 33.61 33.24 33.41 1,963
2017-11-13 33.07 33.78 33.00 33.41 9,333
2017-11-10 33.38 33.71 33.32 33.46 3,380
2017-11-09 33.21 33.86 33.14 33.42 4,064
2017-11-08 33.62 33.62 33.24 33.51 3,600
2017-11-07 34.09 34.09 33.56 33.76 11,202
2017-11-06 33.81 34.25 33.81 34.02 5,040
2017-11-03 34.20 34.20 33.64 33.73 7,995

» More Hni Stock Price History

To see other companies like Hni (HNI), view our stock market today for news, and other data.