XNYS
Datos históricos de HNI Corporation
HNI Corporation · HNI
$46.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:56 UTC
- Variación en el periodo
- +8.72%
- Máximo
- US$52.79
- 6 de febrero de 2026
- Mínimo
- US$28.93
- 20 de mayo de 2026
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.80 | 47.07 | 46.25 | 46.86 | −0.11% | 420,825.959 |
| 8 oct 2026 | 45.72 | 47.57 | 45.72 | 46.91 | +0.93% | 444,503.614 |
| 7 oct 2026 | 46.42 | 46.54 | 45.61 | 46.48 | −0.56% | 343,517.604 |
| 6 oct 2026 | 47.28 | 48.00 | 46.34 | 46.74 | −0.72% | 415,226.642 |
| 5 oct 2026 | 46.58 | 47.70 | 46.01 | 47.08 | +0.56% | 652,091.76 |
| 2 oct 2026 | 47.83 | 48.33 | 46.54 | 46.82 | +0.19% | 516,935.809 |
| 1 oct 2026 | 45.28 | 47.14 | 44.80 | 46.73 | +3.11% | 532,208.608 |
| 30 sep 2026 | 46.70 | 46.81 | 45.30 | 45.32 | −2.85% | 638,861.039 |
| 29 sep 2026 | 46.92 | 47.20 | 46.28 | 46.65 | −0.45% | 408,026.04 |
| 28 sep 2026 | 46.81 | 47.48 | 46.63 | 46.86 | −0.74% | 599,595.76 |
| 25 sep 2026 | 46.62 | 47.65 | 46.11 | 47.21 | +1.14% | 522,818.914 |
| 24 sep 2026 | 47.02 | 47.25 | 45.94 | 46.68 | −1.02% | 514,989.585 |
| 23 sep 2026 | 47.40 | 47.98 | 46.34 | 47.16 | −1.32% | 597,761.425 |
| 22 sep 2026 | 47.13 | 48.35 | 46.95 | 47.79 | +3.42% | 691,483.074 |
| 21 sep 2026 | 46.60 | 46.60 | 45.08 | 46.21 | +0.22% | 563,120.141 |
| 18 sep 2026 | 46.32 | 46.72 | 45.76 | 46.11 | −0.52% | 1.05 M |
| 17 sep 2026 | 47.06 | 47.20 | 46.20 | 46.35 | +0.30% | 557,832.056 |
| 16 sep 2026 | 45.99 | 46.62 | 45.72 | 46.21 | +0.61% | 568,608.216 |
| 15 sep 2026 | 46.97 | 47.02 | 45.89 | 45.93 | −1.65% | 690,621.373 |
| 14 sep 2026 | 46.71 | 47.20 | 46.51 | 46.70 | −0.36% | 495,439.709 |
| 11 sep 2026 | 47.06 | 47.50 | 46.65 | 46.87 | +1.23% | 476,487.355 |
| 10 sep 2026 | 46.69 | 47.00 | 46.07 | 46.30 | −2.09% | 783,532.259 |
| 9 sep 2026 | 48.00 | 48.22 | 47.13 | 47.29 | −1.95% | 492,567.51 |
| 8 sep 2026 | 49.19 | 49.19 | 47.99 | 48.23 | −2.88% | 445,183.923 |
| 4 sep 2026 | 48.00 | 49.74 | 47.98 | 49.66 | +2.96% | 369,467.658 |
| 3 sep 2026 | 49.08 | 49.22 | 48.05 | 48.23 | −0.25% | 593,549.078 |
| 2 sep 2026 | 47.73 | 49.20 | 47.50 | 48.35 | +1.88% | 503,106.066 |
| 1 sep 2026 | 47.76 | 48.39 | 47.18 | 47.46 | −2.00% | 390,967.029 |
| 31 ago 2026 | 48.96 | 48.96 | 47.66 | 48.43 | −1.42% | 1.28 M |
| 28 ago 2026 | 49.55 | 50.01 | 48.98 | 49.13 | −1.66% | 345,993.614 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.