Stockscreener 앱 받기
43.97
0.68%
-0.30
시간 외 거래:
43.97
Hni Corp 주식 (HNI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $44.45 | $43.67 | $0.78 | 444,288.0 | -0.68% |
| 2025-08-14 | $44.74 | $43.91 | $0.83 | 636,918.0 | -1.95% |
| 2025-08-13 | $45.36 | $44.42 | $0.94 | 762,448.0 | +1.21% |
| 2025-08-12 | $44.69 | $43.38 | $1.30 | 914,070.0 | +3.31% |
| 2025-08-11 | $43.87 | $42.39 | $1.48 | 730,497.0 | -0.39% |
| 2025-08-08 | $43.93 | $42.80 | $1.13 | 1,007,058.0 | -0.60% |
| 2025-08-07 | $44.44 | $43.32 | $1.12 | 1,054,160.0 | -0.50% |
| 2025-08-06 | $44.76 | $43.20 | $1.56 | 1,159,524.0 | -0.70% |
| 2025-08-05 | $45.54 | $42.53 | $3.01 | 2,203,055.0 | -2.69% |
| 2025-08-04 | $48.03 | $40.05 | $7.98 | 3,690,870.0 | -10.39% |
| 2025-08-01 | $51.58 | $50.38 | $1.20 | 315,093.0 | -1.59% |
| 2025-07-31 | $51.50 | $50.87 | $0.63 | 255,383.0 | -0.23% |
| 2025-07-30 | $52.12 | $51.18 | $0.94 | 221,494.0 | -0.52% |
| 2025-07-29 | $52.75 | $50.98 | $1.77 | 314,266.0 | -0.99% |
| 2025-07-28 | $52.75 | $51.94 | $0.81 | 409,862.0 | +0.06% |
| 2025-07-25 | $52.32 | $51.43 | $0.89 | 211,277.0 | +1.00% |
| 2025-07-24 | $53.29 | $50.92 | $2.37 | 324,865.0 | -1.33% |
| 2025-07-23 | $52.60 | $51.56 | $1.04 | 253,148.0 | +2.26% |
| 2025-07-22 | $51.77 | $50.69 | $1.08 | 281,392.0 | +1.26% |
| 2025-07-21 | $51.47 | $50.49 | $0.98 | 162,062.0 | -0.55% |
| 2025-07-18 | $52.02 | $50.77 | $1.25 | 166,427.0 | -1.35% |
| 2025-07-17 | $52.02 | $50.78 | $1.24 | 229,159.0 | +1.51% |
| 2025-07-16 | $51.12 | $49.99 | $1.12 | 224,954.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $51.58 | $40.05 | $11.53 | 13,362,269.0 | -14.52% |
| 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% |
0.13%
1.49%
자본화:
|
볼륨(24시간):