HNI Corporation Common Stockのデータ

HNI Corporation Common Stockの基本情報

名前 HNI Corporation Common Stock
ティッカー HNI
国 United States
上場年 nan
セクター Consumer Durables

HNI Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.47 36.46 37.13 37.0 616500.0 37.0
2021-02-12 38.28 36.18 36.41 37.1 8700000.0 37.1
2021-02-11 39.36 36.18 36.58 36.95 1147300.0 36.95
2021-02-10 34.74 33.92 34.33 34.21 167700.0 34.21
2021-02-09 34.69 34.17 34.4 34.39 151200.0 34.39
2021-02-08 34.77 34.02 34.37 34.36 199900.0 34.36
2021-02-05 34.94 33.79 34.94 34.19 168000.0 34.19
2021-02-04 34.69 33.44 33.44 34.53 111700.0 34.53
2021-02-03 34.05 32.84 33.63 33.53 166800.0 33.53
2021-02-02 34.12 33.22 34.12 33.8 182700.0 33.8
2021-02-01 33.73 32.26 32.6 33.58 180200.0 33.58
2021-01-29 33.68 32.22 33.68 32.26 183500.0 32.26
2021-01-28 33.97 33.02 33.29 33.75 174600.0 33.75
2021-01-27 33.57 32.6 33.31 32.87 269900.0 32.87
2021-01-26 34.23 33.03 33.97 34.06 163800.0 34.06
2021-01-25 34.72 33.29 34.19 33.72 153200.0 33.72
2021-01-22 34.52 33.72 34.04 34.49 162900.0 34.49
2021-01-21 34.93 34.15 34.23 34.38 156100.0 34.38
2021-01-20 34.7 33.76 34.06 34.33 209100.0 34.33
2021-01-19 34.33 33.57 33.92 33.91 206900.0 33.91
2021-01-15 34.04 33.32 33.8 33.59 273300.0 33.59
2021-01-14 35.01 34.22 34.78 34.35 225500.0 34.35
2021-01-13 35.29 33.86 35.29 34.51 207000.0 34.51
2021-01-12 35.65 34.08 34.32 35.28 235500.0 35.28
2021-01-11 34.84 34.02 34.21 34.33 170800.0 34.33
2021-01-08 35.33 33.89 35.33 34.54 226600.0 34.54
2021-01-07 35.73 34.79 35.73 35.07 162900.0 35.07
2021-01-06 35.95 34.85 34.85 35.5 354700.0 35.5
2021-01-05 34.42 33.18 33.37 34.2 172600.0 34.2
2021-01-04 34.86 32.69 34.84 33.33 230900.0 33.33
2020-12-31 35.08 34.16 34.53 34.46 148100.0 34.46
2020-12-30 34.75 34.21 34.57 34.43 181600.0 34.43
2020-12-29 35.36 33.8 35.25 34.48 188100.0 34.48
2020-12-28 36.09 34.89 36.09 35.16 168500.0 35.16
2020-12-24 36.03 34.99 35.49 35.83 62000.0 35.83
2020-12-23 35.34 34.21 34.44 35.25 145800.0 35.25
2020-12-22 34.68 33.73 34.61 34.24 160400.0 34.24
2020-12-21 34.76 33.99 34.24 34.64 324100.0 34.64
2020-12-18 35.94 34.68 35.08 35.09 779600.0 35.09
2020-12-17 36.88 34.75 36.88 35.0 255200.0 35.0
2020-12-16 37.82 36.42 37.45 36.71 183100.0 36.71
2020-12-15 37.23 35.95 36.29 37.12 244100.0 37.12
2020-12-14 37.48 35.27 37.31 35.75 302100.0 35.75
2020-12-11 37.3 36.42 36.62 37.1 217700.0 37.1
2020-12-10 37.59 36.65 37.33 37.08 238900.0 37.08
2020-12-09 38.22 37.37 37.98 37.7 316700.0 37.7
2020-12-08 38.18 37.35 37.64 37.6 186000.0 37.6
2020-12-07 38.75 37.94 38.14 38.11 147400.0 38.11
2020-12-04 38.43 37.21 37.21 38.29 162900.0 38.29
2020-12-03 37.69 36.92 37.5 37.31 128800.0 37.31
2020-12-02 38.03 37.03 37.54 37.4 213300.0 37.4
2020-12-01 38.01 36.87 37.11 37.47 263400.0 37.47
2020-11-30 37.75 36.39 37.75 36.46 199500.0 36.46
2020-11-27 38.61 37.68 38.42 38.06 49500.0 38.06
2020-11-25 39.52 38.4 39.33 38.7 99700.0 38.7
2020-11-24 39.78 37.8 38.27 39.72 180400.0 39.72
2020-11-23 38.16 36.76 38.16 37.42 250900.0 37.42
2020-11-20 37.96 37.3 37.48 37.93 94300.0 37.93
2020-11-19 37.96 37.25 37.56 37.9 93900.0 37.9
2020-11-18 38.75 37.5 38.42 37.56 123200.0 37.56
2020-11-17 38.72 37.01 37.91 38.47 147100.0 38.47
2020-11-16 39.06 37.01 37.56 38.37 304000.0 38.37
2020-11-13 36.86 35.85 35.99 36.57 97300.0 36.57
2020-11-12 37.83 35.41 37.0 35.99 152900.0 35.69
2020-11-11 37.93 36.32 37.93 37.45 108100.0 37.13
2020-11-10 38.53 36.91 37.55 37.87 257000.0 37.55
2020-11-09 41.8 35.69 35.69 36.93 268100.0 36.62
2020-11-06 34.32 33.15 34.32 33.28 68700.0 33.0
2020-11-05 34.56 33.52 33.52 34.1 110000.0 33.81
2020-11-04 34.63 33.23 33.84 33.48 104500.0 33.2
2020-11-03 35.66 34.41 34.92 34.76 147000.0 34.47
2020-11-02 34.47 32.92 33.09 34.11 507500.0 33.82
2020-10-30 33.92 32.09 33.51 32.55 193900.0 32.27
2020-10-29 34.06 33.0 33.31 33.59 192200.0 33.31
2020-10-28 34.17 33.21 33.31 33.57 159800.0 33.29
2020-10-27 35.35 34.2 34.95 34.21 136300.0 33.92
2020-10-26 36.59 34.83 35.81 35.09 156400.0 34.79
2020-10-23 36.7 35.99 36.2 36.4 206400.0 36.09
2020-10-22 36.56 35.81 36.28 35.92 198700.0 35.62
2020-10-21 36.89 36.01 36.48 36.01 140200.0 35.7
2020-10-20 37.59 36.47 37.0 36.5 163900.0 36.19
2020-10-19 36.93 34.95 36.25 36.03 203100.0 35.72
2020-10-16 36.1 35.24 35.72 36.03 219300.0 35.72
2020-10-15 35.85 34.44 34.84 35.66 190000.0 35.36
2020-10-14 36.42 35.06 35.83 35.09 98200.0 34.79
2020-10-13 36.2 35.25 35.86 35.82 186400.0 35.52
2020-10-12 36.0 34.62 35.06 35.87 99800.0 35.57
2020-10-09 35.2 34.43 35.14 34.95 79200.0 34.65
2020-10-08 35.42 34.41 35.41 34.83 98200.0 34.53
2020-10-07 35.89 34.62 35.21 34.86 159700.0 34.56
2020-10-06 35.9 34.37 35.08 34.6 151800.0 34.31
2020-10-05 34.67 34.12 34.32 34.6 141900.0 34.31
2020-10-02 34.16 31.63 31.63 34.07 214600.0 33.78
2020-10-01 32.33 31.39 31.47 32.3 146800.0 32.03
2020-09-30 31.96 31.11 31.13 31.38 150000.0 31.11
2020-09-29 31.52 30.49 31.44 31.1 88200.0 30.84
2020-09-28 31.69 31.2 31.57 31.38 172400.0 31.11
2020-09-25 31.12 30.29 30.44 31.07 245600.0 30.81
2020-09-24 31.19 30.27 31.1 30.65 267100.0 30.39
2020-09-23 32.64 30.74 32.31 30.94 406200.0 30.68
2020-09-22 33.33 31.95 32.82 32.51 262900.0 32.23
2020-09-21 33.17 32.24 33.09 32.84 418500.0 32.56
2020-09-18 34.41 33.29 33.66 33.82 639500.0 33.53
2020-09-17 33.28 30.48 30.52 33.16 606100.0 32.88
2020-09-16 30.89 30.04 30.04 30.52 181800.0 30.26
2020-09-15 30.38 29.71 29.99 29.98 167200.0 29.73
2020-09-14 29.95 29.1 29.15 29.86 167800.0 29.61
2020-09-11 29.27 28.59 29.17 28.96 121400.0 28.71
2020-09-10 29.84 28.85 29.48 29.04 171000.0 28.79
2020-09-09 30.41 29.27 30.37 29.43 219800.0 29.18
2020-09-08 31.27 30.18 31.27 30.22 172800.0 29.96
2020-09-04 32.88 31.3 32.88 31.37 137700.0 31.1
2020-09-03 33.33 31.99 32.7 32.16 208600.0 31.89
2020-09-02 32.81 32.24 32.31 32.61 133300.0 32.33
2020-09-01 32.33 31.09 31.75 32.31 172700.0 32.04
2020-08-31 32.27 31.77 32.27 31.85 161800.0 31.58
2020-08-28 32.7 31.93 32.7 32.3 155200.0 32.03
2020-08-27 32.82 32.18 32.18 32.44 185100.0 32.17
2020-08-26 32.42 31.71 32.34 31.86 184600.0 31.59
2020-08-25 32.88 32.14 32.81 32.44 154600.0 32.17
2020-08-24 32.78 31.52 32.05 32.59 166300.0 32.31
2020-08-21 31.81 31.2 31.42 31.65 151500.0 31.38
2020-08-20 31.83 31.16 31.16 31.67 109400.0 31.4
2020-08-19 32.04 31.26 31.39 31.58 146300.0 31.31
2020-08-18 32.29 31.27 32.11 31.41 234000.0 31.14
2020-08-17 32.28 31.66 32.28 32.11 174700.0 31.84
2020-08-14 32.39 31.38 31.38 32.28 139800.0 32.01
2020-08-13 32.22 31.55 31.76 31.76 116600.0 31.49
2020-08-12 32.9 32.0 32.9 32.32 160800.0 31.74
2020-08-11 33.22 32.17 32.63 32.3 208100.0 31.72
2020-08-10 32.85 31.82 31.82 32.15 228200.0 31.58
2020-08-07 31.89 30.83 30.83 31.76 229800.0 31.19
2020-08-06 31.09 30.4 30.61 30.96 134000.0 30.41
2020-08-05 30.67 29.9 30.23 30.65 177200.0 30.1
2020-08-04 29.92 29.38 29.62 29.78 144300.0 29.25
2020-08-03 30.16 29.52 29.96 29.82 156100.0 29.29
2020-07-31 29.71 28.96 29.53 29.7 244000.0 29.17
2020-07-30 29.97 29.2 29.97 29.83 162200.0 29.3
2020-07-29 30.68 29.75 29.78 30.56 185800.0 30.02
2020-07-28 30.25 29.69 29.78 29.73 191800.0 29.2
2020-07-27 30.22 29.47 30.22 30.0 258000.0 29.47
2020-07-24 32.19 30.2 32.19 30.35 274900.0 29.81
2020-07-23 32.6 30.8 31.66 32.14 522800.0 31.57
2020-07-22 30.52 29.96 30.01 30.45 329000.0 29.91
2020-07-21 30.85 30.2 30.54 30.33 295600.0 29.79
2020-07-20 30.48 29.65 30.48 30.03 281600.0 29.49
2020-07-17 31.25 30.27 30.67 30.71 207500.0 30.16
2020-07-16 30.93 30.06 30.2 30.72 160900.0 30.17
2020-07-15 30.64 29.48 29.57 30.36 259900.0 29.82
2020-07-14 28.82 27.79 28.19 28.74 156300.0 28.23
2020-07-13 28.65 27.45 28.05 28.11 189500.0 27.61
2020-07-10 27.84 26.89 27.08 27.77 287500.0 27.27
2020-07-09 27.68 26.69 27.68 26.75 252400.0 26.27
2020-07-08 28.52 27.44 27.91 27.77 214000.0 27.27
2020-07-07 28.89 27.92 28.84 28.05 220100.0 27.55
2020-07-06 30.03 28.74 29.86 29.22 357600.0 28.7
2020-07-02 30.4 28.8 29.78 29.0 475000.0 28.48
2020-07-01 31.08 28.94 30.34 28.98 329800.0 28.46
2020-06-30 31.15 30.45 30.64 30.57 341600.0 30.02
2020-06-29 30.97 30.27 30.44 30.96 276000.0 30.41
2020-06-26 29.93 28.05 28.82 29.75 1526500.0 29.22
2020-06-25 29.19 28.06 28.16 29.05 468700.0 28.53
2020-06-24 29.6 27.91 29.28 28.37 188900.0 27.86
2020-06-23 29.97 28.98 29.43 29.9 331000.0 29.37
2020-06-22 29.02 28.13 28.79 28.88 268600.0 28.37
2020-06-19 29.63 28.67 29.6 29.19 1049600.0 28.67
2020-06-18 30.02 28.78 29.19 29.12 399500.0 28.6
2020-06-17 29.92 28.91 29.77 29.17 304400.0 28.65
2020-06-16 30.21 29.07 30.06 29.67 253900.0 29.14
2020-06-15 28.93 26.37 26.5 28.55 335200.0 28.04
2020-06-12 29.22 26.58 28.85 27.74 339900.0 27.25
2020-06-11 28.18 26.96 28.14 27.3 591200.0 26.81
2020-06-10 30.78 29.35 30.78 29.63 431300.0 29.1
2020-06-09 31.61 30.13 30.57 31.16 298700.0 30.6
2020-06-08 31.81 30.84 31.5 31.15 263900.0 30.59
2020-06-05 31.3 29.78 30.0 31.03 346000.0 30.48
2020-06-04 28.1 26.87 27.22 28.09 206000.0 27.59
2020-06-03 28.2 26.34 26.34 27.75 281200.0 27.26
2020-06-02 26.16 25.37 25.64 25.63 204700.0 25.17
2020-06-01 26.01 25.2 25.77 25.31 275000.0 24.86
2020-05-29 26.33 25.07 26.13 25.47 374100.0 25.02
2020-05-28 28.29 26.56 28.29 26.66 400300.0 26.18
2020-05-27 27.81 26.3 27.45 27.75 300400.0 27.26
2020-05-26 26.74 25.41 25.47 26.51 227200.0 26.04
2020-05-22 24.77 23.59 24.77 24.25 138000.0 23.82
2020-05-21 24.18 23.59 23.62 23.76 174700.0 23.34
2020-05-20 24.31 23.64 23.69 23.79 180300.0 23.37
2020-05-19 23.89 23.03 23.6 23.05 190000.0 22.64
2020-05-18 23.89 22.01 22.1 23.81 342600.0 23.39
2020-05-15 21.03 20.46 20.69 20.98 134400.0 20.61
2020-05-14 20.69 19.09 20.06 20.65 211200.0 20.28
2020-05-13 21.9 20.67 21.9 20.96 223300.0 20.29
2020-05-12 23.46 21.79 23.25 21.89 287900.0 21.19
2020-05-11 23.74 22.4 23.09 23.28 311200.0 22.53
2020-05-08 23.73 22.76 23.25 23.67 183200.0 22.91
2020-05-07 23.07 22.13 22.3 22.45 141700.0 21.73
2020-05-06 23.09 21.8 22.74 21.87 159600.0 21.17
2020-05-05 23.7 22.69 23.15 22.86 181900.0 22.13
2020-05-04 23.15 22.02 22.68 22.69 172700.0 21.96
2020-05-01 24.08 22.49 23.56 23.21 291100.0 22.46
2020-04-30 25.05 24.11 25.05 24.34 281100.0 23.56
2020-04-29 26.22 25.16 25.44 25.8 336700.0 24.97
2020-04-28 24.79 23.73 24.0 24.36 231100.0 23.58
2020-04-27 23.66 22.1 22.15 23.08 234700.0 22.34
2020-04-24 23.12 21.55 23.12 21.96 135000.0 21.25
2020-04-23 23.53 21.78 22.54 22.68 258000.0 21.95
2020-04-22 23.34 22.35 23.34 22.53 149500.0 21.81
2020-04-21 23.13 22.38 22.68 22.69 160200.0 21.96
2020-04-20 24.21 23.4 23.65 23.49 122600.0 22.74
2020-04-17 24.68 23.38 23.38 24.39 184700.0 23.61
2020-04-16 23.46 21.93 23.46 22.49 179700.0 21.77
2020-04-15 24.29 22.86 24.07 23.33 273200.0 22.58
2020-04-14 26.34 25.2 26.06 25.32 149200.0 24.51
2020-04-13 26.46 24.69 26.46 25.08 216800.0 24.27
2020-04-09 26.53 24.93 25.02 26.43 239300.0 25.58
2020-04-08 24.82 23.74 24.3 24.48 292600.0 23.69
2020-04-07 25.05 23.11 23.58 23.72 209700.0 22.96
2020-04-06 23.44 22.02 22.95 22.88 260900.0 22.15
2020-04-03 22.91 21.2 22.75 21.8 221800.0 21.1
2020-04-02 24.06 21.9 22.74 23.05 182500.0 22.31
2020-04-01 24.43 22.62 23.93 23.09 231100.0 22.35
2020-03-31 25.77 24.03 24.59 25.19 324400.0 24.38
2020-03-30 25.56 24.33 25.05 24.75 261400.0 23.95
2020-03-27 25.73 23.56 23.92 25.07 230800.0 24.26
2020-03-26 25.71 24.11 24.39 25.22 236400.0 24.41
2020-03-25 25.25 23.11 24.22 23.93 336700.0 23.16
2020-03-24 24.75 22.81 23.42 24.61 367000.0 23.82
2020-03-23 22.55 20.14 22.12 21.93 253800.0 21.23
2020-03-20 22.56 20.04 21.69 21.82 483700.0 21.12
2020-03-19 22.81 16.99 18.06 21.83 384500.0 21.13
2020-03-18 21.46 16.61 20.9 18.13 304700.0 17.55
2020-03-17 22.79 19.4 21.17 22.54 398500.0 21.82
2020-03-16 22.97 20.24 21.9 20.72 301800.0 20.05
2020-03-13 25.45 23.18 24.92 24.75 440200.0 23.95
2020-03-12 25.74 23.26 24.97 23.43 277500.0 22.68
2020-03-11 27.66 26.02 27.14 26.59 283100.0 25.74
2020-03-10 28.34 26.71 28.34 28.15 322100.0 27.25
2020-03-09 29.39 27.14 28.42 27.19 221600.0 26.32
2020-03-06 31.5 29.92 30.41 30.91 162200.0 29.92
2020-03-05 32.55 30.91 32.2 31.44 161500.0 30.43
2020-03-04 33.4 32.18 32.74 33.37 150100.0 32.3
2020-03-03 33.87 31.83 33.34 32.08 258800.0 31.05
2020-03-02 33.56 32.03 33.01 33.5 224700.0 32.42
2020-02-28 33.29 31.76 32.22 32.83 355100.0 31.78
2020-02-27 35.13 33.29 34.23 33.33 248400.0 32.26
2020-02-26 35.92 35.0 35.69 35.04 167800.0 33.91
2020-02-25 37.16 35.36 37.16 35.37 306600.0 34.23
2020-02-24 38.53 36.96 38.28 37.18 184700.0 35.99
2020-02-21 40.36 39.7 40.18 39.74 196200.0 38.46
2020-02-20 42.9 38.65 38.98 40.7 367600.0 39.1
2020-02-19 38.29 37.64 37.8 38.1 148400.0 36.6
2020-02-18 38.07 37.54 37.93 38.0 79500.0 36.5