Stockscreener 앱 받기
49.13
1.66%
-0.83
시간 외 거래:
49.13
Hni Corp 주식 (HNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-28 | $50.01 | $48.98 | $1.03 | 345,993.0 | -1.66% |
| 2026-08-27 | $50.27 | $49.27 | $0.9999 | 439,829.0 | +0.08% |
| 2026-08-26 | $50.34 | $49.21 | $1.13 | 540,575.0 | -0.04% |
| 2026-08-25 | $49.98 | $48.70 | $1.28 | 343,994.0 | +1.88% |
| 2026-08-24 | $50.01 | $48.95 | $1.06 | 381,471.0 | -0.43% |
| 2026-08-21 | $49.36 | $48.01 | $1.35 | 1,026,042.0 | +2.99% |
| 2026-08-20 | $47.93 | $45.39 | $2.54 | 317,798.0 | -1.22% |
| 2026-08-19 | $49.05 | $47.94 | $1.11 | 337,895.0 | +1.83% |
| 2026-08-18 | $48.65 | $47.48 | $1.17 | 360,234.0 | -1.66% |
| 2026-08-17 | $48.55 | $47.86 | $0.69 | 289,703.0 | -1.11% |
| 2026-08-14 | $49.44 | $48.53 | $0.91 | 233,318.0 | -1.01% |
| 2026-08-13 | $50.16 | $49.06 | $1.10 | 430,962.0 | +0.24% |
| 2026-08-12 | $49.74 | $48.16 | $1.58 | 390,234.0 | -0.57% |
| 2026-08-11 | $50.41 | $49.03 | $1.38 | 379,495.0 | +1.08% |
| 2026-08-10 | $50.22 | $47.48 | $2.74 | 394,472.0 | -1.43% |
| 2026-08-07 | $50.36 | $48.52 | $1.84 | 629,164.0 | +1.66% |
| 2026-08-06 | $48.96 | $48.03 | $0.9299 | 414,590.0 | +0.60% |
| 2026-08-05 | $48.96 | $47.85 | $1.11 | 578,449.0 | +0.33% |
| 2026-08-04 | $48.71 | $47.10 | $1.61 | 980,846.0 | +1.66% |
| 2026-08-03 | $48.11 | $45.91 | $2.20 | 850,424.0 | +5.70% |
| 2026-07-31 | $45.16 | $42.14 | $3.02 | 1,015,863.0 | +3.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $50.41 | $45.39 | $5.02 | 10,011,481.0 | +8.98% |
| 2026-07 | $46.32 | $37.93 | $8.39 | 13,244,153.0 | +11.56% |
| 2026-06 | $40.72 | $29.67 | $11.05 | 18,435,385.0 | +29.56% |
| 2026-05 | $37.58 | $28.93 | $8.65 | 15,479,524.0 | -14.64% |
| 2026-04 | $38.65 | $31.41 | $7.24 | 12,181,167.0 | +9.43% |
| 2026-03 | $44.82 | $32.59 | $12.23 | 21,405,817.0 | -25.73% |
| 2026-02 | $52.79 | $43.90 | $8.89 | 12,219,928.0 | -5.92% |
| 2026-01 | $48.36 | $41.53 | $6.83 | 9,753,835.0 | +13.68% |
Hni Corp 주식 (HNI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.42 | $40.13 | $4.29 | 23,782,609.0 | +2.22% |
| 2025-11 | $41.56 | $38.03 | $3.53 | 11,829,798.0 | +1.47% |
| 2025-10 | $47.72 | $40.55 | $7.16 | 11,960,238.0 | -12.66% |
| 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% |
3.52%
0.04%
자본화:
|
볼륨(24시간):