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

Hon Industries Inc (NY: HNI )

47.05 +1.21 (+2.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 6.120 6.403 6.069 6.170 0 -0.06(-0.91%)
Feb 26, 2009 6.466 6.811 6.183 6.227 959,220 -0.17(-2.65%)
Feb 25, 2009 7.019 7.032 6.258 6.396 811,319 -0.68(-9.60%)
Feb 24, 2009 6.629 7.145 6.572 7.076 882,423 +0.56(+8.59%)
Feb 23, 2009 7.006 7.006 6.503 6.516 632,578 -0.29(-4.25%)
Feb 20, 2009 7.032 7.258 6.554 6.805 1,011,507 -0.41(-5.67%)
Feb 19, 2009 7.956 8.038 7.107 7.214 863,303 -0.71(-8.97%)
Feb 18, 2009 7.843 8.805 7.736 7.925 1,581,433 +0.41(+5.44%)
Feb 17, 2009 7.874 7.874 7.390 7.516 680,737 -0.58(-7.22%)
Feb 13, 2009 8.359 8.396 7.893 8.101 537,132 -0.21(-2.50%)
Feb 12, 2009 8.069 8.365 7.818 8.308 460,496 +0.06(+0.76%)
Feb 11, 2009 7.881 8.403 7.868 8.245 462,913 +0.45(+5.73%)
Feb 10, 2009 8.403 8.554 7.686 7.799 955,668 -0.67(-7.94%)
Feb 09, 2009 8.635 8.635 8.258 8.472 617,933 -0.23(-2.60%)
Feb 06, 2009 8.598 9.107 8.554 8.698 720,018 +0.08(+0.95%)
Feb 05, 2009 8.214 8.937 8.057 8.617 642,743 +0.35(+4.18%)
Feb 04, 2009 8.698 8.988 8.151 8.271 575,420 -0.43(-4.92%)
Feb 03, 2009 8.617 8.931 8.359 8.698 350,600 +0.18(+2.07%)
Feb 02, 2009 8.126 8.799 8.082 8.522 641,889 +0.21(+2.57%)
Jan 30, 2009 8.635 8.887 8.214 8.308 0 -0.42(-4.76%)
Jan 29, 2009 9.384 9.384 8.654 8.723 435,438 -0.75(-7.96%)
Jan 28, 2009 8.830 9.617 8.830 9.478 305,606 +0.67(+7.64%)
Jan 27, 2009 8.717 9.000 8.698 8.805 291,479 +0.19(+2.26%)
Jan 26, 2009 8.371 8.981 8.277 8.610 340,510 +0.23(+2.70%)
Jan 23, 2009 7.981 8.642 7.648 8.384 368,344 +0.18(+2.15%)
Jan 22, 2009 8.503 8.595 7.962 8.208 476,976 -0.47(-5.43%)
Jan 21, 2009 8.315 8.698 7.887 8.679 656,396 +0.53(+6.56%)
Jan 20, 2009 8.981 9.050 8.107 8.145 610,193 -0.89(-9.88%)
Jan 16, 2009 8.969 9.170 8.572 9.038 499,954 +0.19(+2.20%)
Jan 15, 2009 9.069 9.428 8.289 8.843 681,123 -0.45(-4.81%)
Jan 14, 2009 9.227 9.434 8.931 9.289 703,534 -0.12(-1.27%)
Jan 13, 2009 9.107 9.642 9.019 9.409 530,391 +0.21(+2.33%)
Jan 12, 2009 9.698 9.698 9.113 9.195 460,078 -0.57(-5.80%)
Jan 09, 2009 10.53 10.58 9.730 9.761 478,281 -0.82(-7.78%)
Jan 08, 2009 10.26 10.61 10.11 10.59 457,890 +0.32(+3.12%)
Jan 07, 2009 10.65 10.65 10.09 10.26 483,574 -0.58(-5.39%)
Jan 06, 2009 10.31 10.87 10.31 10.85 735,282 +0.62(+6.02%)
Jan 05, 2009 10.23 10.53 10.03 10.23 485,331 +0.02(+0.19%)
Jan 02, 2009 9.981 10.33 9.692 10.21 0 +0.25(+2.52%)
Jan 01, 2009 9.528 10.27 9.528 9.962 0 +0.00(+0.00%)
Dec 31, 2008 9.528 10.27 9.528 9.962 989,437 +0.47(+4.90%)
Dec 30, 2008 9.151 9.661 9.057 9.497 459,962 +0.50(+5.59%)
Dec 29, 2008 9.365 9.516 8.793 8.994 405,314 -0.37(-3.96%)
Dec 26, 2008 9.157 9.453 9.088 9.365 411,167 +0.25(+2.76%)
Dec 24, 2008 9.271 9.365 9.069 9.113 218,442 -0.14(-1.50%)
Dec 23, 2008 9.535 9.774 9.120 9.252 553,711 -0.15(-1.61%)
Dec 22, 2008 9.761 9.774 8.937 9.403 446,302 -0.38(-3.86%)
Dec 19, 2008 9.824 10.32 9.497 9.780 1,133,088 +0.06(+0.58%)
Dec 18, 2008 9.868 10.07 9.390 9.723 477,720 -0.13(-1.28%)
Dec 17, 2008 9.315 10.04 9.220 9.849 458,647 +0.38(+3.98%)
Dec 16, 2008 8.906 9.516 8.780 9.472 652,112 +0.79(+9.05%)
Dec 15, 2008 9.315 9.409 8.528 8.686 510,122 -0.57(-6.12%)
Dec 12, 2008 8.673 9.447 8.510 9.252 461,512 +0.30(+3.37%)
Dec 11, 2008 9.447 9.774 8.761 8.950 486,489 -0.62(-6.50%)
Dec 10, 2008 9.359 9.799 9.277 9.573 402,161 +0.28(+3.05%)
Dec 09, 2008 9.302 10.06 9.063 9.289 731,116 -0.17(-1.80%)
Dec 08, 2008 9.113 9.705 9.113 9.459 703,904 +0.42(+4.59%)
Dec 05, 2008 7.912 9.151 7.830 9.044 839,199 +1.19(+15.22%)
Dec 04, 2008 7.925 8.572 7.591 7.849 487,455 -0.22(-2.73%)
Dec 03, 2008 7.447 8.132 7.233 8.069 602,566 +0.52(+6.92%)
Dec 02, 2008 7.258 7.925 7.227 7.547 694,770 +0.21(+2.92%)
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.