Italia markets close in 1 hour 27 minutes

HNI Corporation (HNI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,78+0,59 (+1,34%)
In data: 10:01AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202444,4044,8744,5544,7844,7812.835
03 mag 2024------
02 mag 202442,3043,3542,2743,3543,35243.700
01 mag 202442,2142,6741,6741,8741,87301.500
30 apr 202442,7343,0541,4641,9541,95399.000
29 apr 202442,0343,4241,0842,9942,99432.700
26 apr 202442,4242,8342,3642,5042,50187.900
25 apr 202442,4542,4841,9742,2542,25155.700
24 apr 202443,0043,3842,5542,7342,73201.000
23 apr 202442,7443,4242,7443,3743,37165.200
22 apr 202442,3843,0342,1442,8242,82148.400
19 apr 202441,1942,2141,1942,1442,14205.000
18 apr 202441,2441,8241,1741,2641,26166.600
17 apr 202441,6541,6641,0641,0841,08141.400
16 apr 202441,3141,5940,9441,2841,28143.800
15 apr 202442,2842,6241,2241,5541,55297.600
12 apr 202442,0742,4841,7342,1342,13132.900
11 apr 202441,9042,2441,8442,2242,22151.300
10 apr 202442,6542,7641,7241,9141,91190.600
09 apr 202443,8544,0243,3543,6443,64103.500
08 apr 202443,8944,0543,6743,8943,89146.000
05 apr 202443,7644,1343,5543,8143,81162.400
04 apr 202444,6944,7543,9043,9843,98189.400
03 apr 202443,9544,6743,9544,2944,29125.300
02 apr 202443,7844,1643,6044,0944,09341.600
01 apr 202445,0745,1643,9844,1144,11197.100
28 mar 202444,9245,4744,4945,1345,13259.100
27 mar 202445,1045,3544,9645,1145,11164.700
26 mar 202444,6844,9244,5644,6944,69159.400
25 mar 202444,4444,8844,4444,6244,62147.700
22 mar 202444,9544,9544,3044,4644,46150.900
21 mar 202444,6645,2044,3044,8244,82245.700
20 mar 202443,9644,8343,8044,7144,71208.200
19 mar 202443,4444,1843,1844,1244,12291.200
18 mar 202443,6244,2243,4143,5743,57405.000
15 mar 202443,1343,7642,8443,7243,721.096.400
14 mar 202442,9943,2942,5643,1643,16477.900
13 mar 202441,8943,0641,8743,0643,06428.700
12 mar 202442,2842,2841,8142,0342,03271.800
11 mar 202442,9243,0642,0442,3842,38244.400
08 mar 202443,2843,6642,9043,1943,19182.400
07 mar 202442,9943,3642,9543,0343,03249.300
06 mar 202442,7543,3042,4042,7542,75309.900
05 mar 202443,4143,7442,6042,6542,65282.400
04 mar 202443,8544,2443,4943,6143,61248.900
01 mar 202444,8044,8043,6243,8943,89379.600
29 feb 202444,0644,9343,8444,8144,81399.900
28 feb 202443,6144,0843,2843,5343,53188.700
27 feb 202443,4444,2043,3343,8243,82314.000
26 feb 202442,8243,4542,1043,1043,10464.600
23 feb 202442,1843,1042,0343,0943,09396.800
23 feb 20240.32 Dividendo
22 feb 202442,6443,8041,9342,4942,17431.200
21 feb 202442,9743,2142,7442,8842,56313.800
20 feb 202443,0143,6442,7543,2642,93378.500
16 feb 202443,5843,7943,3443,5343,20265.900
15 feb 202443,0744,1043,0043,9543,62281.300
14 feb 202441,8042,7341,8042,7042,38501.100
13 feb 202442,0242,3041,1541,3441,03247.900
12 feb 202442,6343,4742,6243,1642,83228.200
09 feb 202442,0842,6441,9242,5342,21202.800
08 feb 202441,1542,1241,0242,1141,79172.700
07 feb 202440,7041,1040,5341,0740,76155.800
06 feb 202440,5041,0440,5040,7240,41168.900
05 feb 202440,5040,7340,2240,5140,20161.000
02 feb 202440,8841,2240,6940,9740,66161.400
01 feb 202441,0341,5440,5041,4841,17259.700
31 gen 202442,2642,3440,6640,7240,41974.000
30 gen 202441,6342,2041,5042,1941,87180.300
29 gen 202441,3641,9341,3241,9241,60180.600
26 gen 202441,3241,7040,9841,3641,05252.300
25 gen 202441,2041,3640,5840,8440,53231.900
24 gen 202441,6641,6640,6540,8640,55121.500
23 gen 202441,8141,8341,1841,2740,96152.400
22 gen 202440,9941,8840,9241,6841,37304.100
19 gen 202440,7640,7640,1140,6140,30218.700
18 gen 202440,2840,6139,9640,6040,29188.300
17 gen 202440,0040,5239,9540,0439,74168.000
16 gen 202440,6140,9440,2940,4240,12206.300
12 gen 202441,2341,2440,6340,9140,60214.100
11 gen 202440,6840,8640,2340,8440,53184.200
10 gen 202440,5140,9340,5040,8540,54188.200
09 gen 202440,3940,4540,0840,4340,13165.100
08 gen 202440,4541,0140,2840,9540,64196.700
05 gen 202440,8241,4340,5140,5240,21261.700
04 gen 202441,7141,9841,1241,1440,83209.800
03 gen 202441,3541,8140,7641,6541,34280.000
02 gen 202441,4541,7541,0941,5441,23220.900
29 dic 202341,8942,3041,6541,8341,51270.400
28 dic 202342,0042,2641,8942,0241,70138.100
27 dic 202342,5242,7342,1642,2941,97159.000
26 dic 202342,3742,5942,1742,3942,07156.300
22 dic 202342,3142,6142,1842,3542,03208.900
21 dic 202342,4842,7941,7242,2141,89246.100
20 dic 202341,2243,2241,1042,0341,71460.500
19 dic 202341,3341,7641,2841,6441,33198.200
18 dic 202341,3341,6440,9641,1740,86270.200
15 dic 202341,5441,5440,3841,0040,691.809.800
14 dic 202341,0341,5940,9641,5041,19395.600
13 dic 202340,1040,9639,4440,9240,61600.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...