HNI Corporation (HNI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.95

-1.04

(-2.42%)

Al cierre: 04:00PM EDT

41.95

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

30 abr 2023 - 30 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 abr 2024	42.73	43.05	41.46	41.95	41.95	378,103
29 abr 2024	42.03	43.42	41.08	42.99	42.99	432,700
26 abr 2024	42.42	42.83	42.36	42.50	42.50	187,900
25 abr 2024	42.45	42.48	41.97	42.25	42.25	155,700
24 abr 2024	43.00	43.38	42.55	42.73	42.73	201,000
23 abr 2024	42.74	43.42	42.74	43.37	43.37	165,200
22 abr 2024	42.38	43.03	42.14	42.82	42.82	148,400
19 abr 2024	41.19	42.21	41.19	42.14	42.14	205,000
18 abr 2024	41.24	41.82	41.17	41.26	41.26	166,600
17 abr 2024	41.65	41.66	41.06	41.08	41.08	141,400
16 abr 2024	41.31	41.59	40.94	41.28	41.28	143,800
15 abr 2024	42.28	42.62	41.22	41.55	41.55	297,600
12 abr 2024	42.07	42.48	41.73	42.13	42.13	132,900
11 abr 2024	41.90	42.24	41.84	42.22	42.22	151,300
10 abr 2024	42.65	42.76	41.72	41.91	41.91	190,600
09 abr 2024	43.85	44.02	43.35	43.64	43.64	103,500
08 abr 2024	43.89	44.05	43.67	43.89	43.89	146,000
05 abr 2024	43.76	44.13	43.55	43.81	43.81	162,400
04 abr 2024	44.69	44.75	43.90	43.98	43.98	189,400
03 abr 2024	43.95	44.67	43.95	44.29	44.29	125,300
02 abr 2024	43.78	44.16	43.60	44.09	44.09	341,600
01 abr 2024	45.07	45.16	43.98	44.11	44.11	197,100
28 mar 2024	44.92	45.47	44.49	45.13	45.13	259,100
27 mar 2024	45.10	45.35	44.96	45.11	45.11	164,700
26 mar 2024	44.68	44.92	44.56	44.69	44.69	159,400
25 mar 2024	44.44	44.88	44.44	44.62	44.62	147,700
22 mar 2024	44.95	44.95	44.30	44.46	44.46	150,900
21 mar 2024	44.66	45.20	44.30	44.82	44.82	245,700
20 mar 2024	43.96	44.83	43.80	44.71	44.71	208,200
19 mar 2024	43.44	44.18	43.18	44.12	44.12	291,200
18 mar 2024	43.62	44.22	43.41	43.57	43.57	405,000
15 mar 2024	43.13	43.76	42.84	43.72	43.72	1,096,400
14 mar 2024	42.99	43.29	42.56	43.16	43.16	477,900
13 mar 2024	41.89	43.06	41.87	43.06	43.06	428,700
12 mar 2024	42.28	42.28	41.81	42.03	42.03	271,800
11 mar 2024	42.92	43.06	42.04	42.38	42.38	244,400
08 mar 2024	43.28	43.66	42.90	43.19	43.19	182,400
07 mar 2024	42.99	43.36	42.95	43.03	43.03	249,300
06 mar 2024	42.75	43.30	42.40	42.75	42.75	309,900
05 mar 2024	43.41	43.74	42.60	42.65	42.65	282,400
04 mar 2024	43.85	44.24	43.49	43.61	43.61	248,900
01 mar 2024	44.80	44.80	43.62	43.89	43.89	379,600
29 feb 2024	44.06	44.93	43.84	44.81	44.81	399,900
28 feb 2024	43.61	44.08	43.28	43.53	43.53	188,700
27 feb 2024	43.44	44.20	43.33	43.82	43.82	314,000
26 feb 2024	42.82	43.45	42.10	43.10	43.10	464,600
23 feb 2024	42.18	43.10	42.03	43.09	43.09	396,800
23 feb 2024	0.32 Dividendo
22 feb 2024	42.64	43.80	41.93	42.49	42.17	431,200
21 feb 2024	42.97	43.21	42.74	42.88	42.56	313,800
20 feb 2024	43.01	43.64	42.75	43.26	42.93	378,500
16 feb 2024	43.58	43.79	43.34	43.53	43.20	265,900
15 feb 2024	43.07	44.10	43.00	43.95	43.62	281,300
14 feb 2024	41.80	42.73	41.80	42.70	42.38	501,100
13 feb 2024	42.02	42.30	41.15	41.34	41.03	247,900
12 feb 2024	42.63	43.47	42.62	43.16	42.83	228,200
09 feb 2024	42.08	42.64	41.92	42.53	42.21	202,800
08 feb 2024	41.15	42.12	41.02	42.11	41.79	172,700
07 feb 2024	40.70	41.10	40.53	41.07	40.76	155,800
06 feb 2024	40.50	41.04	40.50	40.72	40.41	168,900
05 feb 2024	40.50	40.73	40.22	40.51	40.20	161,000
02 feb 2024	40.88	41.22	40.69	40.97	40.66	161,400
01 feb 2024	41.03	41.54	40.50	41.48	41.17	259,700
31 ene 2024	42.26	42.34	40.66	40.72	40.41	974,000
30 ene 2024	41.63	42.20	41.50	42.19	41.87	180,300
29 ene 2024	41.36	41.93	41.32	41.92	41.60	180,600
26 ene 2024	41.32	41.70	40.98	41.36	41.05	252,300
25 ene 2024	41.20	41.36	40.58	40.84	40.53	231,900
24 ene 2024	41.66	41.66	40.65	40.86	40.55	121,500
23 ene 2024	41.81	41.83	41.18	41.27	40.96	152,400
22 ene 2024	40.99	41.88	40.92	41.68	41.37	304,100
19 ene 2024	40.76	40.76	40.11	40.61	40.30	218,700
18 ene 2024	40.28	40.61	39.96	40.60	40.29	188,300
17 ene 2024	40.00	40.52	39.95	40.04	39.74	168,000
16 ene 2024	40.61	40.94	40.29	40.42	40.12	206,300
12 ene 2024	41.23	41.24	40.63	40.91	40.60	214,100
11 ene 2024	40.68	40.86	40.23	40.84	40.53	184,200
10 ene 2024	40.51	40.93	40.50	40.85	40.54	188,200
09 ene 2024	40.39	40.45	40.08	40.43	40.13	165,100
08 ene 2024	40.45	41.01	40.28	40.95	40.64	196,700
05 ene 2024	40.82	41.43	40.51	40.52	40.21	261,700
04 ene 2024	41.71	41.98	41.12	41.14	40.83	209,800
03 ene 2024	41.35	41.81	40.76	41.65	41.34	280,000
02 ene 2024	41.45	41.75	41.09	41.54	41.23	220,900
29 dic 2023	41.89	42.30	41.65	41.83	41.51	270,400
28 dic 2023	42.00	42.26	41.89	42.02	41.70	138,100
27 dic 2023	42.52	42.73	42.16	42.29	41.97	159,000
26 dic 2023	42.37	42.59	42.17	42.39	42.07	156,300
22 dic 2023	42.31	42.61	42.18	42.35	42.03	208,900
21 dic 2023	42.48	42.79	41.72	42.21	41.89	246,100
20 dic 2023	41.22	43.22	41.10	42.03	41.71	460,500
19 dic 2023	41.33	41.76	41.28	41.64	41.33	198,200
18 dic 2023	41.33	41.64	40.96	41.17	40.86	270,200
15 dic 2023	41.54	41.54	40.38	41.00	40.69	1,809,800
14 dic 2023	41.03	41.59	40.96	41.50	41.19	395,600
13 dic 2023	40.10	40.96	39.44	40.92	40.61	600,400
12 dic 2023	40.53	40.62	40.06	40.09	39.79	330,800
11 dic 2023	40.19	40.58	39.84	40.53	40.22	408,600
08 dic 2023	40.45	40.47	39.86	40.34	40.04	409,200
07 dic 2023	40.13	40.59	39.62	40.58	40.27	301,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,035.69-80.48(-1.57%)

Dow Jones37,815.92-570.17(-1.49%)

Nasdaq15,657.82-325.26(-2.04%)

Russell 20001,973.91-42.12(-2.09%)

Petróleo81.63-1.00(-1.21%)

Oro2,303.60-54.10(-2.29%)

HNI Corporation (HNI)

S&P 500
5,035.69
-80.48(-1.57%)

Dow Jones
37,815.92
-570.17(-1.49%)

Nasdaq
15,657.82
-325.26(-2.04%)

Russell 2000
1,973.91
-42.12(-2.09%)

Petróleo
81.63
-1.00(-1.21%)

Oro
2,303.60
-54.10(-2.29%)