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

Hon Industries Inc (NY: HNI )

43.69 +0.34 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
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%)
Dec 01, 2008 8.120 8.120 7.327 7.333 849,658 -1.06(-12.66%)
Nov 28, 2008 7.843 8.396 7.617 8.396 344,396 +0.45(+5.70%)
Nov 26, 2008 7.120 7.950 7.032 7.944 421,627 +0.67(+9.16%)
Nov 25, 2008 7.201 7.302 6.843 7.277 711,460 +0.18(+2.57%)
Nov 24, 2008 6.157 7.157 6.094 7.094 1,125,383 +1.00(+16.41%)
Nov 21, 2008 6.591 6.591 5.717 6.094 1,113,456 -0.31(-4.91%)
Nov 20, 2008 6.547 6.912 6.359 6.409 1,443,634 -0.23(-3.41%)
Nov 19, 2008 7.321 7.327 6.604 6.635 806,611 -0.73(-9.91%)
Nov 18, 2008 7.333 7.516 7.006 7.365 874,048 +0.04(+0.60%)
Nov 17, 2008 7.510 7.629 7.214 7.321 1,139,436 -0.24(-3.16%)
Nov 14, 2008 7.950 8.195 7.547 7.560 1,031,083 -0.52(-6.39%)
Nov 13, 2008 8.617 8.711 7.315 8.076 2,209,938 -0.66(-7.56%)
Nov 12, 2008 9.730 9.774 8.371 8.736 845,710 -1.22(-12.26%)
Nov 11, 2008 10.03 10.48 9.812 9.956 474,073 -0.25(-2.40%)
Nov 10, 2008 11.08 11.08 9.981 10.20 190,155 -0.50(-4.64%)
Nov 07, 2008 10.45 10.91 10.31 10.70 256,406 +0.36(+3.47%)
Nov 06, 2008 10.62 10.81 10.30 10.34 284,129 -0.35(-3.29%)
Nov 05, 2008 11.29 11.63 10.65 10.69 350,451 -0.81(-7.05%)
Nov 04, 2008 11.38 11.80 11.11 11.50 469,010 +0.12(+1.05%)
Nov 03, 2008 11.48 11.69 11.11 11.38 411,979 -0.14(-1.20%)
Oct 31, 2008 11.16 11.77 10.93 11.52 650,446 +0.31(+2.75%)
Oct 30, 2008 10.76 11.64 10.75 11.21 716,120 +0.45(+4.21%)
Oct 29, 2008 10.81 11.27 10.48 10.76 600,273 -0.04(-0.41%)
Oct 28, 2008 9.818 10.81 9.497 10.81 822,311 +1.33(+14.08%)
Oct 27, 2008 10.06 10.18 9.434 9.472 844,917 -0.59(-5.88%)
Oct 24, 2008 9.189 10.28 8.975 10.06 1,513,171 +0.14(+1.46%)
Oct 23, 2008 9.937 10.22 9.384 9.918 1,066,029 +0.02(+0.19%)
Oct 22, 2008 10.69 10.75 9.805 9.900 955,771 -0.88(-8.17%)
Oct 21, 2008 10.99 11.28 10.74 10.78 765,522 -0.47(-4.19%)
Oct 20, 2008 11.54 11.99 10.81 11.25 945,460 -0.55(-4.69%)
Oct 17, 2008 12.10 12.59 11.33 11.81 559,940 -0.76(-6.06%)
Oct 16, 2008 12.22 12.57 10.98 12.57 1,365,182 +0.88(+7.53%)
Oct 15, 2008 13.49 13.49 11.69 11.69 716,447 -1.53(-11.61%)
Oct 14, 2008 14.47 15.07 12.87 13.22 842,055 -0.89(-6.29%)
Oct 13, 2008 13.33 14.11 11.98 14.11 782,652 +1.78(+14.44%)
Oct 10, 2008 11.04 13.01 10.44 12.33 1,325,579 +0.50(+4.26%)
Oct 09, 2008 12.70 13.09 11.50 11.82 918,474 -1.11(-8.56%)
Oct 08, 2008 13.81 14.05 12.59 12.93 1,108,481 -0.91(-6.55%)
Oct 07, 2008 14.53 14.72 13.54 13.84 823,110 -0.60(-4.18%)
Oct 06, 2008 14.29 15.03 13.60 14.44 1,219,404 -0.29(-1.96%)
Oct 03, 2008 15.23 15.74 14.67 14.73 569,060 -0.30(-1.97%)
Oct 02, 2008 15.85 16.12 14.89 15.03 497,769 -0.74(-4.71%)
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.