| HNI CORPORATION Add to My Watchlist | (NYSE: HNI) |
| HNI CORPORATIO | 25.53 | +0.35 (+1.39%) | 168,379 |
| Historical Data for HNI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.57 | 25.79 | 24.91 | 168,379 | 25.53 | +0.35 +1.39% |
| 02/08/10 | 25.68 | 25.68 | 25.06 | 134,337 | 25.18 | -0.51 -1.99% |
| 02/05/10 | 25.46 | 25.83 | 25.08 | 190,770 | 25.69 | +0.23 +0.90% |
| 02/04/10 | 25.66 | 25.84 | 25.20 | 192,290 | 25.46 | -0.38 -1.47% |
| 02/03/10 | 25.72 | 25.99 | 25.32 | 138,688 | 25.84 | -0.06 -0.23% |
| 02/02/10 | 25.85 | 26.11 | 25.57 | 194,578 | 25.90 | +0.10 +0.39% |
| 02/01/10 | 25.19 | 25.83 | 25.12 | 150,210 | 25.80 | +0.78 +3.12% |
| 01/29/10 | 25.69 | 25.93 | 25.02 | 280,629 | 25.02 | -0.59 -2.30% |
| 01/28/10 | 26.15 | 26.23 | 25.52 | 167,052 | 25.61 | -0.47 -1.80% |
| 01/27/10 | 25.84 | 26.25 | 25.63 | 181,453 | 26.08 | +0.13 +0.50% |
| 01/26/10 | 26.42 | 26.50 | 25.93 | 147,877 | 25.95 | -0.60 -2.26% |
| 01/25/10 | 26.72 | 26.75 | 26.30 | 141,284 | 26.55 | +0.09 +0.34% |
| 01/22/10 | 26.89 | 27.06 | 26.37 | 230,615 | 26.46 | -0.54 -2.00% |
| 01/21/10 | 27.26 | 27.45 | 26.58 | 379,262 | 27.00 | -0.25 -0.92% |
| 01/20/10 | 27.78 | 27.79 | 27.04 | 327,835 | 27.25 | -0.78 -2.78% |
| 01/19/10 | 27.63 | 28.05 | 27.52 | 155,947 | 28.03 | +0.39 +1.41% |
| 01/18/10 | 27.64 | 27.64 | 27.64 | 0 | 27.64 | 0.00 0.00% |
| 01/15/10 | 27.71 | 27.83 | 27.38 | 286,517 | 27.64 | 0.00 0.00% |
| 01/14/10 | 27.38 | 27.88 | 27.38 | 79,361 | 27.64 | +0.08 +0.29% |
| 01/13/10 | 27.06 | 27.67 | 26.82 | 471,355 | 27.56 | -0.04 -0.14% |
| 01/12/10 | 27.50 | 27.82 | 27.41 | 134,177 | 27.60 | -0.23 -0.83% |
| 01/11/10 | 28.09 | 28.37 | 27.52 | 151,361 | 27.83 | -0.17 -0.61% |
| 01/08/10 | 27.88 | 28.19 | 27.84 | 77,596 | 28.00 | -0.03 -0.11% |
| 01/07/10 | 27.70 | 28.47 | 27.50 | 111,120 | 28.03 | +0.34 +1.23% |
| 01/06/10 | 27.60 | 28.10 | 27.50 | 169,934 | 27.69 | +0.01 +0.04% |
| 01/05/10 | 28.15 | 28.20 | 27.39 | 156,007 | 27.68 | -0.57 -2.02% |
| 01/04/10 | 27.96 | 28.60 | 27.96 | 175,305 | 28.25 | +0.62 +2.24% |
| 01/01/10 | 27.63 | 27.63 | 27.63 | 0 | 27.63 | 0.00 0.00% |
| 12/31/09 | 28.22 | 28.51 | 27.62 | 159,309 | 27.63 | -0.47 -1.67% |
| 12/30/09 | 27.89 | 28.23 | 27.63 | 150,929 | 28.10 | +0.27 +0.97% |
| 12/29/09 | 28.20 | 28.20 | 27.76 | 45,591 | 27.83 | -0.25 -0.89% |
| 12/28/09 | 28.25 | 28.25 | 27.82 | 101,697 | 28.08 | 0.00 0.00% |
| 12/25/09 | 28.17 | 28.17 | 27.83 | 35,917 | 28.08 | 0.00 0.00% |
| 12/24/09 | 28.17 | 28.17 | 27.83 | 35,917 | 28.08 | +0.07 +0.25% |
| 12/23/09 | 28.09 | 28.20 | 27.68 | 111,530 | 28.01 | -0.02 -0.07% |
| 12/22/09 | 27.81 | 28.08 | 27.50 | 136,984 | 28.03 | +0.22 +0.79% |
| 12/21/09 | 28.19 | 28.45 | 27.57 | 207,691 | 27.81 | -0.20 -0.71% |
| 12/18/09 | 27.60 | 28.16 | 27.60 | 617,806 | 28.01 | +0.66 +2.41% |
| 12/17/09 | 27.05 | 27.46 | 26.95 | 119,824 | 27.35 | -0.09 -0.33% |
| 12/16/09 | 27.87 | 28.16 | 27.16 | 164,112 | 27.44 | -0.15 -0.54% |
| 12/15/09 | 27.68 | 28.15 | 27.48 | 190,911 | 27.59 | -0.26 -0.93% |
| 12/14/09 | 27.64 | 27.87 | 27.59 | 282,240 | 27.85 | +0.35 +1.27% |
| 12/11/09 | 26.83 | 27.60 | 26.69 | 164,861 | 27.50 | +0.79 +2.96% |
| 12/10/09 | 26.99 | 27.24 | 26.55 | 181,350 | 26.71 | +0.02 +0.07% |
| 12/09/09 | 26.21 | 26.83 | 25.98 | 170,481 | 26.69 | +0.36 +1.37% |
| 12/08/09 | 26.12 | 26.43 | 25.68 | 153,700 | 26.33 | -0.14 -0.53% |
| 12/07/09 | 26.96 | 26.96 | 26.35 | 271,200 | 26.47 | -0.49 -1.82% |
| 12/04/09 | 26.34 | 27.59 | 26.34 | 353,991 | 26.96 | +1.18 +4.58% |
| 12/03/09 | 26.44 | 26.78 | 25.75 | 135,279 | 25.78 | -0.52 -1.98% |
| 12/02/09 | 26.24 | 26.91 | 26.05 | 181,685 | 26.30 | +0.04 +0.15% |
| \/ Download Data To Spreadsheet | ||||||
