Stockscreener 앱 받기
44.29
2.57%
-1.17
시간 외 거래:
44.29
Hni Corp 주식 (HNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $45.38 | $44.20 | $1.18 | 382,100.0 | -2.57% |
| 2025-10-08 | $46.09 | $45.33 | $0.76 | 360,570.0 | -0.72% |
| 2025-10-07 | $46.90 | $45.61 | $1.29 | 517,359.0 | -1.65% |
| 2025-10-06 | $47.05 | $46.19 | $0.8607 | 449,686.0 | -0.81% |
| 2025-10-03 | $47.72 | $46.89 | $0.83 | 413,063.0 | -0.40% |
| 2025-10-02 | $47.17 | $46.37 | $0.81 | 650,733.0 | +1.22% |
| 2025-10-01 | $46.90 | $45.39 | $1.51 | 667,862.0 | -0.62% |
| 2025-09-30 | $47.04 | $46.28 | $0.755 | 716,074.0 | +0.75% |
| 2025-09-29 | $46.54 | $45.72 | $0.82 | 1,004,693.0 | +0.87% |
| 2025-09-26 | $46.13 | $44.55 | $1.58 | 939,447.0 | +2.81% |
| 2025-09-25 | $44.97 | $44.15 | $0.82 | 726,159.0 | +0.63% |
| 2025-09-24 | $45.59 | $43.83 | $1.76 | 925,574.0 | -2.02% |
| 2025-09-23 | $46.19 | $45.35 | $0.835 | 701,673.0 | -0.15% |
| 2025-09-22 | $45.74 | $45.10 | $0.64 | 607,277.0 | +0.07% |
| 2025-09-19 | $46.25 | $45.22 | $1.03 | 1,388,621.0 | -0.74% |
| 2025-09-18 | $45.89 | $44.80 | $1.09 | 703,745.0 | +2.46% |
| 2025-09-17 | $46.03 | $44.31 | $1.72 | 540,369.0 | -1.54% |
| 2025-09-16 | $45.55 | $44.83 | $0.725 | 572,246.0 | +0.07% |
| 2025-09-15 | $45.97 | $45.20 | $0.77 | 538,864.0 | +0.42% |
| 2025-09-12 | $45.85 | $45.15 | $0.70 | 643,763.0 | -1.72% |
| 2025-09-11 | $46.09 | $44.94 | $1.15 | 574,984.0 | +2.63% |
| 2025-09-10 | $45.44 | $44.63 | $0.81 | 917,415.0 | -1.67% |
| 2025-09-09 | $47.22 | $45.49 | $1.73 | 707,929.0 | -3.14% |
Hni Corp 주식 (HNI) 연도별 가격 이력
이 심층 분석에서는 Hni Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HNI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hni Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hni Corp 주식 (HNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.72 | $44.20 | $3.52 | 3,823,473.0 | -5.46% |
| 2025-09 | $47.23 | $43.83 | $3.40 | 15,900,912.0 | +4.25% |
| 2025-08 | $51.58 | $40.05 | $11.53 | 19,955,488.0 | -12.64% |
| 2025-07 | $53.29 | $48.83 | $4.46 | 5,382,679.0 | +4.60% |
| 2025-06 | $50.15 | $45.73 | $4.42 | 6,130,120.0 | +5.70% |
| 2025-05 | $50.74 | $42.12 | $8.62 | 6,640,389.0 | +10.00% |
| 2025-04 | $45.44 | $39.76 | $5.68 | 5,871,130.0 | -4.62% |
| 2025-03 | $47.21 | $42.67 | $4.54 | 9,208,232.0 | -4.81% |
| 2025-02 | $50.73 | $45.69 | $5.04 | 6,349,508.0 | -6.54% |
| 2025-01 | $51.85 | $45.83 | $6.02 | 5,293,229.0 | -1.03% |
Hni Corp 주식 (HNI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $57.45 | $49.84 | $7.61 | 7,866,268.0 | -11.40% |
| 2024-11 | $58.42 | $49.45 | $8.97 | 6,291,068.0 | +14.96% |
| 2024-10 | $55.59 | $48.04 | $7.55 | 5,152,687.0 | -8.47% |
| 2024-09 | $53.92 | $48.40 | $5.52 | 5,051,371.0 | -0.02% |
| 2024-08 | $55.55 | $48.61 | $6.94 | 4,153,285.0 | -2.00% |
| 2024-07 | $56.13 | $44.07 | $12.06 | 5,656,695.0 | +22.06% |
| 2024-06 | $47.36 | $42.79 | $4.57 | 4,748,119.0 | -4.31% |
| 2024-05 | $47.60 | $41.67 | $5.93 | 4,549,618.0 | +12.16% |
| 2024-04 | $45.16 | $40.94 | $4.22 | 4,220,979.0 | -7.05% |
| 2024-03 | $45.47 | $41.81 | $3.66 | 6,117,713.0 | +0.71% |
| 2024-02 | $44.93 | $40.22 | $4.71 | 5,347,455.0 | +10.04% |
| 2024-01 | $42.34 | $39.95 | $2.39 | 5,047,686.0 | -2.65% |
Hni Corp 주식 (HNI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.22 | $38.83 | $4.39 | 7,323,127.0 | +7.06% |
| 2023-11 | $39.87 | $34.64 | $5.23 | 5,122,362.0 | +12.63% |
| 2023-10 | $36.92 | $32.70 | $4.22 | 4,731,398.0 | +0.17% |
| 2023-09 | $34.96 | $31.02 | $3.94 | 5,948,864.0 | +5.71% |
| 2023-08 | $33.09 | $27.92 | $5.17 | 4,410,334.0 | +12.62% |
| 2023-07 | $29.42 | $27.24 | $2.18 | 3,726,403.0 | +3.23% |
| 2023-06 | $28.30 | $25.26 | $3.04 | 7,955,708.0 | +10.51% |
| 2023-05 | $28.55 | $24.81 | $3.74 | 6,990,411.0 | -1.85% |
| 2023-04 | $28.22 | $24.92 | $3.30 | 3,763,002.0 | -6.68% |
| 2023-03 | $32.46 | $24.61 | $7.86 | 12,309,555.0 | -10.91% |
| 2023-02 | $33.43 | $30.43 | $3.00 | 3,397,781.0 | -1.64% |
| 2023-01 | $31.85 | $28.47 | $3.38 | 3,337,147.0 | +11.75% |
1.05%
자본화:
|
볼륨(24시간):