Historical Prices for Hni Corporation (HNI)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for HNI Corp. (HNI)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	12.60	13.63	12.07	12.48	306,582	-0.35	-2.73%
12/3/08	11.65	12.93	11.50	12.83	378,980	0.83	6.92%
12/2/08	11.54	12.60	11.49	12.00	436,971	0.34	2.92%
12/1/08	12.91	12.91	11.65	11.66	534,387	-1.69	-12.66%
11/28/08	12.47	13.35	12.11	13.35	216,606	0.72	5.70%
11/26/08	11.32	12.64	11.18	12.63	265,180	1.06	9.16%
11/25/08	11.45	11.61	10.88	11.57	447,468	0.29	2.57%
11/24/08	9.79	11.38	9.69	11.28	707,802	1.59	16.41%
11/21/08	10.48	10.48	9.09	9.69	700,301	-0.50	-4.91%
11/20/08	10.41	10.99	10.11	10.19	907,964	-0.36	-3.41%
11/19/08	11.64	11.65	10.50	10.55	507,313	-1.16	-9.91%
11/18/08	11.66	11.95	11.14	11.71	549,727	0.07	0.60%
11/17/08	11.94	12.13	11.47	11.64	716,641	-0.38	-3.16%
11/14/08	12.64	13.03	12.00	12.02	648,493	-0.82	-6.39%
11/13/08	13.70	13.85	11.63	12.84	1,389,926	-1.05	-7.56%
11/12/08	15.47	15.54	13.31	13.89	531,904	-1.94	-12.26%
11/11/08	15.94	16.66	15.60	15.83	298,165	-0.39	-2.40%
11/10/08	17.61	17.61	15.87	16.22	119,597	-0.79	-4.64%
11/7/08	16.61	17.34	16.40	17.01	161,265	0.57	3.47%
11/6/08	16.89	17.18	16.37	16.44	178,701	-0.56	-3.29%
11/5/08	17.95	18.49	16.93	17.00	220,414	-1.29	-7.05%
11/4/08	18.10	18.76	17.67	18.29	294,981	0.19	1.05%
11/3/08	18.25	18.58	17.66	18.10	259,112	-0.22	-1.20%
10/31/08	17.75	18.72	17.38	18.32	409,094	0.49	2.75%
10/30/08	17.11	18.50	17.09	17.83	450,399	0.72	4.21%
10/29/08	17.18	17.92	16.67	17.11	377,538	-0.07	-0.41%
10/28/08	15.61	17.18	15.10	17.18	517,187	2.12	14.08%
10/27/08	15.99	16.19	15.00	15.06	531,405	-0.94	-5.87%
10/24/08	14.61	16.35	14.27	16.00	951,699	0.23	1.46%
10/23/08	15.80	16.25	14.92	15.77	670,472	0.03	0.19%
10/22/08	17.00	17.10	15.59	15.74	601,126	-1.40	-8.17%
10/21/08	17.47	17.93	17.07	17.14	481,470	-0.75	-4.19%
10/20/08	18.35	19.06	17.18	17.89	594,641	-0.88	-4.69%
10/17/08	19.24	20.02	18.01	18.77	352,171	-1.21	-6.06%
10/16/08	19.43	19.98	17.45	19.98	858,622	1.40	7.53%
10/15/08	21.45	21.45	18.58	18.58	450,605	-2.44	-11.61%
10/14/08	23.00	23.96	20.46	21.02	529,605	-1.41	-6.29%
10/13/08	21.19	22.43	19.04	22.43	492,244	2.83	14.44%
10/10/08	17.56	20.69	16.60	19.60	833,714	0.80	4.26%
10/9/08	20.20	20.81	18.29	18.80	577,668	-1.76	-8.56%
10/8/08	21.96	22.34	20.01	20.56	700,623	-1.44	-6.55%
10/7/08	23.10	23.40	21.53	22.00	517,690	-0.96	-4.18%
10/6/08	22.72	23.90	21.62	22.96	766,936	-0.46	-1.96%
10/3/08	24.21	25.03	23.32	23.42	357,907	-0.47	-1.97%
10/2/08	25.20	25.63	23.68	23.89	313,069	-1.18	-4.71%
10/1/08	25.15	25.76	24.79	25.07	437,816	-0.27	-1.07%
9/30/08	25.01	25.55	24.03	25.34	456,159	1.38	5.76%
9/29/08	25.03	25.37	23.74	23.96	289,616	-1.60	-6.26%
9/26/08	26.00	26.24	25.25	25.56	352,302	-1.22	-4.56%
9/25/08	26.70	27.30	26.23	26.78	514,154	0.35	1.32%
9/24/08	26.69	27.45	26.34	26.43	393,336	-1.03	-3.75%
9/23/08	28.95	29.47	27.16	27.46	456,057	-0.67	-2.38%
9/22/08	30.85	30.85	28.12	28.13	841,007	-3.12	-9.98%
9/19/08	30.15	34.37	26.66	31.25	3,772,532	4.66	17.53%
9/18/08	24.47	31.00	24.28	26.59	1,395,077	2.81	11.82%
9/17/08	23.21	24.35	22.73	23.78	570,184	0.32	1.36%
9/16/08	22.08	23.46	21.45	23.46	672,944	1.50	6.83%
9/15/08	22.99	23.62	21.66	21.96	351,260	-1.97	-8.23%
9/12/08	23.45	24.10	23.41	23.93	200,251	0.51	2.18%
9/11/08	23.89	24.06	22.95	23.42	400,450	-0.53	-2.21%
9/10/08	24.01	24.305	23.36	23.95	313,993	-0.18	-0.75%
9/9/08	24.94	26.00	24.04	24.13	433,494	-1.02	-4.06%
9/8/08	25.49	25.99	24.37	25.15	318,802	1.34	5.63%
9/5/08	23.25	23.97	22.52	23.81	225,035	0.41	1.75%