Mercados españoles abiertos en 7 hrs 15 min

HNI Corporation (HNI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,92+0,57 (+1,26%)
Al cierre: 04:00PM EDT
45,92 -0,02 (-0,04%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202445,3246,0245,1545,9245,92269.905
08 may 202444,2445,3744,2045,3545,35159.800
07 may 202444,5944,8644,3644,6344,63198.000
06 may 202444,4045,0744,2544,3044,30254.300
03 may 202443,8444,2843,5844,1944,19214.300
02 may 202442,3043,3542,2743,3543,35243.700
01 may 202442,2142,6741,6741,8741,87301.500
30 abr 202442,7343,0541,4641,9541,95399.000
29 abr 202442,0343,4241,0842,9942,99432.700
26 abr 202442,4242,8342,3642,5042,50187.900
25 abr 202442,4542,4841,9742,2542,25155.700
24 abr 202443,0043,3842,5542,7342,73201.000
23 abr 202442,7443,4242,7443,3743,37165.200
22 abr 202442,3843,0342,1442,8242,82148.400
19 abr 202441,1942,2141,1942,1442,14205.000
18 abr 202441,2441,8241,1741,2641,26166.600
17 abr 202441,6541,6641,0641,0841,08141.400
16 abr 202441,3141,5940,9441,2841,28143.800
15 abr 202442,2842,6241,2241,5541,55297.600
12 abr 202442,0742,4841,7342,1342,13132.900
11 abr 202441,9042,2441,8442,2242,22151.300
10 abr 202442,6542,7641,7241,9141,91190.600
09 abr 202443,8544,0243,3543,6443,64103.500
08 abr 202443,8944,0543,6743,8943,89146.000
05 abr 202443,7644,1343,5543,8143,81162.400
04 abr 202444,6944,7543,9043,9843,98189.400
03 abr 202443,9544,6743,9544,2944,29125.300
02 abr 202443,7844,1643,6044,0944,09341.600
01 abr 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 ene 202442,2642,3440,6640,7240,41974.000
30 ene 202441,6342,2041,5042,1941,87180.300
29 ene 202441,3641,9341,3241,9241,60180.600
26 ene 202441,3241,7040,9841,3641,05252.300
25 ene 202441,2041,3640,5840,8440,53231.900
24 ene 202441,6641,6640,6540,8640,55121.500
23 ene 202441,8141,8341,1841,2740,96152.400
22 ene 202440,9941,8840,9241,6841,37304.100
19 ene 202440,7640,7640,1140,6140,30218.700
18 ene 202440,2840,6139,9640,6040,29188.300
17 ene 202440,0040,5239,9540,0439,74168.000
16 ene 202440,6140,9440,2940,4240,12206.300
12 ene 202441,2341,2440,6340,9140,60214.100
11 ene 202440,6840,8640,2340,8440,53184.200
10 ene 202440,5140,9340,5040,8540,54188.200
09 ene 202440,3940,4540,0840,4340,13165.100
08 ene 202440,4541,0140,2840,9540,64196.700
05 ene 202440,8241,4340,5140,5240,21261.700
04 ene 202441,7141,9841,1241,1440,83209.800
03 ene 202441,3541,8140,7641,6541,34280.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...