Stockscreener 앱 받기
42.64
0.19%
0.1004
Hni Corp 주식 (HNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $44.42 | $42.55 | $1.87 | 311,900.0 | +0.18% |
| 2025-12-10 | $43.05 | $40.13 | $2.92 | 1,218,762.0 | +4.47% |
| 2025-12-09 | $41.42 | $40.41 | $1.02 | 5,238,164.0 | -0.02% |
| 2025-12-08 | $41.91 | $40.52 | $1.39 | 1,412,164.0 | -0.46% |
| 2025-12-05 | $41.44 | $40.66 | $0.78 | 558,187.0 | -0.63% |
| 2025-12-04 | $41.92 | $40.53 | $1.39 | 723,117.0 | -1.74% |
| 2025-12-03 | $42.52 | $41.67 | $0.85 | 584,201.0 | +0.05% |
| 2025-12-02 | $42.29 | $41.51 | $0.785 | 603,976.0 | +0.17% |
| 2025-12-01 | $42.18 | $40.96 | $1.22 | 851,210.0 | +0.72% |
| 2025-11-28 | $41.54 | $40.98 | $0.555 | 207,814.0 | +0.95% |
| 2025-11-26 | $41.56 | $40.96 | $0.60 | 501,479.0 | -0.36% |
| 2025-11-25 | $41.43 | $40.29 | $1.14 | 558,432.0 | +2.25% |
| 2025-11-24 | $40.84 | $39.97 | $0.875 | 730,815.0 | -1.32% |
| 2025-11-21 | $41.20 | $39.48 | $1.72 | 1,147,280.0 | +3.99% |
| 2025-11-20 | $39.86 | $38.81 | $1.05 | 484,487.0 | +0.25% |
| 2025-11-19 | $39.33 | $38.64 | $0.69 | 516,568.0 | +0.38% |
| 2025-11-18 | $39.39 | $38.23 | $1.16 | 686,528.0 | +2.14% |
| 2025-11-17 | $39.28 | $38.03 | $1.25 | 495,562.0 | -2.37% |
| 2025-11-14 | $39.28 | $38.44 | $0.84 | 521,676.0 | +0.41% |
| 2025-11-13 | $39.78 | $38.89 | $0.8872 | 812,850.0 | -1.54% |
| 2025-11-12 | $39.96 | $39.37 | $0.595 | 593,073.0 | +0.38% |
| 2025-11-11 | $39.73 | $39.14 | $0.585 | 584,815.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $44.42 | $40.13 | $4.29 | 11,501,681.0 | +2.64% |
| 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% |
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% |
2.87%
자본화:
|
볼륨(24시간):