Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Industries Inc (NY: HNI )

44.72 -0.95 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 6.121 6.404 6.070 6.171 0 -0.06(-0.91%)
Feb 26, 2009 6.467 6.813 6.184 6.228 959,033 -0.17(-2.65%)
Feb 25, 2009 7.020 7.033 6.259 6.398 811,161 -0.68(-9.60%)
Feb 24, 2009 6.630 7.146 6.574 7.077 882,251 +0.56(+8.59%)
Feb 23, 2009 7.008 7.008 6.505 6.517 632,455 -0.29(-4.25%)
Feb 20, 2009 7.033 7.259 6.555 6.806 1,011,310 -0.41(-5.67%)
Feb 19, 2009 7.958 8.039 7.108 7.215 863,135 -0.71(-8.97%)
Feb 18, 2009 7.844 8.807 7.738 7.926 1,581,125 +0.41(+5.44%)
Feb 17, 2009 7.876 7.876 7.392 7.517 680,604 -0.59(-7.22%)
Feb 13, 2009 8.360 8.398 7.895 8.102 537,028 -0.21(-2.50%)
Feb 12, 2009 8.071 8.367 7.819 8.310 460,406 +0.06(+0.76%)
Feb 11, 2009 7.882 8.404 7.870 8.247 462,822 +0.45(+5.73%)
Feb 10, 2009 8.404 8.555 7.687 7.800 955,482 -0.67(-7.94%)
Feb 09, 2009 8.637 8.637 8.260 8.474 617,813 -0.23(-2.60%)
Feb 06, 2009 8.599 9.109 8.555 8.700 719,878 +0.08(+0.95%)
Feb 05, 2009 8.216 8.939 8.058 8.618 642,618 +0.35(+4.18%)
Feb 04, 2009 8.700 8.989 8.153 8.272 575,308 -0.43(-4.92%)
Feb 03, 2009 8.618 8.933 8.360 8.700 350,532 +0.18(+2.07%)
Feb 02, 2009 8.128 8.801 8.084 8.524 641,764 +0.21(+2.57%)
Jan 30, 2009 8.637 8.889 8.216 8.310 0 -0.42(-4.76%)
Jan 29, 2009 9.386 9.386 8.656 8.725 435,353 -0.75(-7.96%)
Jan 28, 2009 8.832 9.618 8.832 9.480 305,546 +0.67(+7.64%)
Jan 27, 2009 8.719 9.002 8.700 8.807 291,422 +0.20(+2.26%)
Jan 26, 2009 8.373 8.983 8.279 8.612 340,444 +0.23(+2.70%)
Jan 23, 2009 7.983 8.643 7.649 8.385 368,273 +0.18(+2.15%)
Jan 22, 2009 8.505 8.596 7.964 8.209 476,883 -0.47(-5.43%)
Jan 21, 2009 8.316 8.700 7.888 8.681 656,268 +0.53(+6.56%)
Jan 20, 2009 8.983 9.052 8.109 8.146 610,074 -0.89(-9.88%)
Jan 16, 2009 8.970 9.172 8.574 9.040 499,857 +0.20(+2.20%)
Jan 15, 2009 9.071 9.430 8.291 8.845 680,990 -0.45(-4.81%)
Jan 14, 2009 9.228 9.436 8.933 9.291 703,397 -0.12(-1.27%)
Jan 13, 2009 9.109 9.644 9.021 9.411 530,288 +0.21(+2.33%)
Jan 12, 2009 9.700 9.700 9.115 9.197 459,988 -0.57(-5.80%)
Jan 09, 2009 10.54 10.58 9.732 9.763 478,188 -0.82(-7.78%)
Jan 08, 2009 10.27 10.61 10.12 10.59 457,801 +0.32(+3.12%)
Jan 07, 2009 10.65 10.66 10.09 10.27 483,480 -0.58(-5.39%)
Jan 06, 2009 10.31 10.88 10.31 10.85 735,139 +0.62(+6.02%)
Jan 05, 2009 10.23 10.54 10.03 10.23 485,237 +0.02(+0.19%)
Jan 02, 2009 9.983 10.33 9.694 10.22 0 +0.25(+2.52%)
Jan 01, 2009 9.530 10.27 9.530 9.964 0 +0.00(+0.00%)
Dec 31, 2008 9.530 10.27 9.530 9.964 989,244 +0.47(+4.90%)
Dec 30, 2008 9.153 9.662 9.059 9.499 459,872 +0.50(+5.59%)
Dec 29, 2008 9.367 9.518 8.794 8.996 405,235 -0.37(-3.96%)
Dec 26, 2008 9.159 9.455 9.090 9.367 411,087 +0.25(+2.76%)
Dec 24, 2008 9.272 9.367 9.071 9.115 218,400 -0.14(-1.50%)
Dec 23, 2008 9.537 9.776 9.121 9.254 553,603 -0.15(-1.61%)
Dec 22, 2008 9.763 9.776 8.939 9.405 446,215 -0.38(-3.86%)
Dec 19, 2008 9.826 10.32 9.499 9.782 1,132,867 +0.06(+0.58%)
Dec 18, 2008 9.870 10.07 9.392 9.725 477,627 -0.13(-1.28%)
Dec 17, 2008 9.316 10.04 9.222 9.851 458,557 +0.38(+3.98%)
Dec 16, 2008 8.908 9.518 8.782 9.474 651,985 +0.79(+9.05%)
Dec 15, 2008 9.316 9.411 8.530 8.687 510,023 -0.57(-6.12%)
Dec 12, 2008 8.675 9.449 8.511 9.254 461,422 +0.30(+3.37%)
Dec 11, 2008 9.449 9.776 8.763 8.952 486,394 -0.62(-6.50%)
Dec 10, 2008 9.361 9.801 9.279 9.574 402,083 +0.28(+3.05%)
Dec 09, 2008 9.304 10.07 9.065 9.291 730,974 -0.17(-1.80%)
Dec 08, 2008 9.115 9.706 9.115 9.461 703,767 +0.42(+4.59%)
Dec 05, 2008 7.914 9.153 7.832 9.046 839,036 +1.20(+15.22%)
Dec 04, 2008 7.926 8.574 7.593 7.851 487,360 -0.22(-2.73%)
Dec 03, 2008 7.448 8.134 7.234 8.071 602,448 +0.52(+6.92%)
Dec 02, 2008 7.259 7.926 7.228 7.549 694,634 +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.