HNI Corporation HNI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$47,26+0,53 (+1,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $47,24 | +1,09 % | $47,83 | $48,18 | $46,54 | 185,49K |
| 2026-10-01 | $46,73 | +3,11 % | $45,28 | $47,14 | $44,80 | 532,20K |
| 2026-09-30 | $45,32 | -2,85 % | $46,70 | $46,81 | $45,30 | 638,80K |
| 2026-09-29 | $46,65 | -0,45 % | $46,92 | $47,20 | $46,28 | 408,00K |
| 2026-09-28 | $46,86 | -0,74 % | $46,81 | $47,48 | $46,63 | 599,60K |
| 2026-09-25 | $47,21 | +1,14 % | $46,62 | $47,65 | $46,11 | 522,80K |
| 2026-09-24 | $46,68 | -1,02 % | $47,02 | $47,25 | $45,94 | 515,00K |
| 2026-09-23 | $47,16 | -1,32 % | $47,40 | $47,98 | $46,34 | 597,80K |
| 2026-09-22 | $47,79 | +3,42 % | $47,13 | $48,35 | $46,95 | 691,30K |
| 2026-09-21 | $46,21 | +0,22 % | $46,60 | $46,60 | $45,08 | 563,10K |
| 2026-09-18 | $46,11 | -0,52 % | $46,32 | $46,72 | $45,76 | 1,05M |
| 2026-09-17 | $46,35 | +0,30 % | $47,06 | $47,20 | $46,20 | 557,80K |
| 2026-09-16 | $46,21 | +0,61 % | $45,99 | $46,62 | $45,72 | 568,60K |
| 2026-09-15 | $45,93 | -1,65 % | $46,97 | $47,02 | $45,89 | 690,60K |
| 2026-09-14 | $46,70 | -0,36 % | $46,71 | $47,20 | $46,51 | 495,40K |
| 2026-09-11 | $46,87 | +1,23 % | $47,06 | $47,50 | $46,65 | 476,50K |
| 2026-09-10 | $46,30 | -2,09 % | $46,69 | $47,00 | $46,07 | 783,50K |
| 2026-09-09 | $47,29 | -1,95 % | $48,00 | $48,22 | $47,13 | 492,60K |
| 2026-09-08 | $48,23 | -2,88 % | $49,19 | $49,19 | $47,99 | 445,20K |
| 2026-09-04 | $49,66 | +2,96 % | $48,00 | $49,74 | $47,98 | 369,50K |
| 2026-09-03 | $48,23 | -0,25 % | $49,08 | $49,22 | $48,05 | 593,30K |
| 2026-09-02 | $48,35 | +1,88 % | $47,73 | $49,20 | $47,50 | 503,10K |
| 2026-09-01 | $47,46 | -2,00 % | $47,76 | $48,39 | $47,18 | 391,00K |
| 2026-08-31 | $48,43 | -1,42 % | $48,96 | $48,96 | $47,66 | 1,28M |
| 2026-08-28 | $49,13 | -1,66 % | $49,55 | $50,01 | $48,98 | 346,00K |
| 2026-08-27 | $49,96 | +0,08 % | $49,27 | $50,27 | $49,27 | 439,80K |
| 2026-08-26 | $49,92 | -0,04 % | $50,00 | $50,34 | $49,21 | 546,80K |
| 2026-08-25 | $49,94 | +1,88 % | $49,65 | $49,98 | $48,70 | 347,50K |
| 2026-08-24 | $49,02 | -0,43 % | $49,28 | $50,01 | $48,95 | 384,10K |
| 2026-08-21 | $49,23 | +2,99 % | $48,51 | $49,36 | $48,01 | 1,03M |
| 2026-08-20 | $47,80 | -1,22 % | $47,33 | $47,93 | $45,39 | 318,80K |
| 2026-08-19 | $48,39 | +1,83 % | $48,21 | $49,05 | $47,94 | 337,90K |
| 2026-08-18 | $47,52 | -1,66 % | $48,02 | $48,65 | $47,48 | 360,20K |
| 2026-08-17 | $48,32 | -1,11 % | $48,39 | $48,55 | $47,86 | 289,70K |
| 2026-08-14 | $48,86 | -1,01 % | $49,04 | $49,44 | $48,53 | 233,30K |
| 2026-08-13 | $49,36 | +0,24 % | $49,83 | $50,16 | $49,06 | 431,00K |
| 2026-08-12 | $49,24 | -0,57 % | $49,40 | $49,74 | $48,16 | 391,30K |
| 2026-08-11 | $49,52 | +1,08 % | $49,03 | $50,41 | $49,03 | 382,20K |
| 2026-08-10 | $48,99 | -1,43 % | $50,00 | $50,22 | $47,48 | 394,50K |
| 2026-08-07 | $49,70 | +1,66 % | $49,00 | $50,36 | $48,52 | 629,20K |
| 2026-08-06 | $48,89 | +0,60 % | $48,68 | $48,96 | $48,03 | 414,60K |
| 2026-08-05 | $48,60 | +0,33 % | $48,20 | $48,96 | $47,86 | 578,50K |
| 2026-08-04 | $48,44 | +1,66 % | $47,15 | $48,71 | $47,10 | 980,80K |
| 2026-08-03 | $47,65 | +5,87 % | $45,91 | $48,11 | $45,91 | 850,50K |
| 2026-07-31 | $45,01 | +3,28 % | $43,00 | $45,16 | $42,14 | 1,23M |
| 2026-07-30 | $43,58 | +1,87 % | $44,21 | $46,32 | $43,49 | 982,90K |
| 2026-07-29 | $42,78 | -2,99 % | $43,65 | $43,85 | $42,46 | 629,10K |
| 2026-07-28 | $44,10 | +2,68 % | $43,59 | $44,53 | $43,57 | 538,90K |
| 2026-07-27 | $42,95 | +3,20 % | $42,32 | $43,58 | $42,02 | 647,60K |
| 2026-07-24 | $41,62 | +2,59 % | $40,75 | $42,18 | $40,72 | 644,60K |
| 2026-07-23 | $40,57 | -1,58 % | $40,65 | $41,16 | $40,18 | 790,40K |
| 2026-07-22 | $41,22 | +0,81 % | $41,38 | $41,76 | $40,99 | 491,30K |
| 2026-07-21 | $40,89 | -0,97 % | $41,16 | $41,48 | $40,61 | 510,50K |
| 2026-07-20 | $41,29 | -1,05 % | $41,73 | $42,39 | $41,10 | 665,10K |
| 2026-07-17 | $41,73 | -1,07 % | $41,89 | $43,05 | $40,50 | 498,10K |
| 2026-07-16 | $42,18 | +4,28 % | $40,83 | $42,89 | $40,62 | 628,60K |
| 2026-07-15 | $40,45 | +1,91 % | $39,65 | $41,49 | $39,62 | 432,20K |
| 2026-07-14 | $39,69 | -0,05 % | $39,87 | $40,42 | $39,11 | 342,90K |
| 2026-07-13 | $39,71 | -0,60 % | $40,15 | $40,50 | $39,36 | 438,70K |
| 2026-07-10 | $39,95 | +2,38 % | $39,31 | $40,38 | $39,31 | 313,00K |
| 2026-07-09 | $39,02 | +0,98 % | $38,70 | $39,81 | $38,32 | 473,10K |
| 2026-07-08 | $38,64 | -4,07 % | $39,74 | $39,87 | $37,93 | 761,50K |
| 2026-07-07 | $40,28 | -2,61 % | $41,81 | $42,24 | $40,04 | 630,80K |
| 2026-07-06 | $41,36 | -0,17 % | $41,28 | $41,90 | $40,38 | 414,10K |
| 2026-07-02 | $41,43 | +1,94 % | $41,00 | $41,46 | $40,28 | 558,90K |
| 2026-07-01 | $40,64 | +0,57 % | $40,50 | $40,92 | $40,28 | 836,90K |
| 2026-06-30 | $40,41 | +1,28 % | $39,64 | $40,72 | $39,20 | 796,90K |
| 2026-06-29 | $39,90 | +0,73 % | $39,04 | $40,17 | $38,31 | 1,02M |
| 2026-06-26 | $39,61 | +1,30 % | $38,81 | $39,96 | $38,54 | 2,68M |
| 2026-06-25 | $39,10 | +4,74 % | $37,62 | $40,62 | $37,62 | 1,07M |
| 2026-06-24 | $37,33 | +8,99 % | $34,61 | $37,36 | $34,29 | 859,70K |
| 2026-06-23 | $34,25 | +0,26 % | $34,07 | $34,94 | $33,94 | 658,00K |
| 2026-06-22 | $34,16 | -2,01 % | $34,52 | $34,91 | $33,88 | 928,90K |
| 2026-06-18 | $34,86 | +7,56 % | $32,64 | $35,25 | $32,64 | 1,38M |
| 2026-06-17 | $32,41 | -1,16 % | $32,67 | $34,30 | $32,02 | 1,13M |
| 2026-06-16 | $32,79 | +0,46 % | $32,94 | $33,43 | $32,40 | 610,90K |
| 2026-06-15 | $32,64 | -1,39 % | $33,58 | $34,44 | $32,56 | 647,80K |
| 2026-06-12 | $33,10 | -0,06 % | $33,36 | $34,20 | $33,01 | 581,40K |
| 2026-06-11 | $33,12 | +4,05 % | $31,80 | $33,34 | $31,59 | 620,50K |
| 2026-06-10 | $31,83 | -2,60 % | $32,85 | $33,44 | $31,79 | 702,20K |
| 2026-06-09 | $32,68 | +4,18 % | $31,76 | $32,78 | $31,60 | 737,00K |
| 2026-06-08 | $31,37 | +0,74 % | $31,06 | $32,13 | $31,06 | 598,50K |
| 2026-06-05 | $31,14 | +3,46 % | $30,07 | $31,26 | $30,07 | 629,60K |
| 2026-06-04 | $30,10 | -0,23 % | $30,69 | $31,04 | $29,87 | 558,50K |
| 2026-06-03 | $30,17 | -1,89 % | $30,41 | $30,62 | $29,67 | 700,60K |
| 2026-06-02 | $30,75 | -1,09 % | $30,62 | $31,41 | $30,60 | 564,00K |
| 2026-06-01 | $31,09 | -0,32 % | $30,37 | $31,28 | $29,73 | 957,90K |
| 2026-05-29 | $31,19 | -1,79 % | $31,29 | $31,47 | $30,76 | 697,90K |
| 2026-05-28 | $31,76 | +0,47 % | $31,26 | $31,85 | $31,07 | 396,10K |
| 2026-05-27 | $31,61 | +0,80 % | $31,59 | $32,08 | $31,26 | 569,90K |