HNI

HNI
🏛️ usa →
46.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 46.35 46.54 45.72 46.50 1.0M
2025-09-26 44.81 46.13 44.56 46.10 0.9M
2025-09-25 44.51 44.97 44.15 44.84 0.7M
2025-09-24 45.59 45.59 43.83 44.56 0.9M
2025-09-23 45.70 46.19 45.35 45.48 0.7M
2025-09-22 45.45 45.74 45.10 45.55 0.6M
2025-09-19 45.99 46.25 45.22 45.52 1.4M
2025-09-18 45.12 45.89 44.80 45.86 0.7M
2025-09-17 45.69 46.03 44.31 44.76 0.5M
2025-09-16 45.50 45.55 44.83 45.46 0.6M
2025-09-15 45.36 45.97 45.20 45.43 0.5M
2025-09-12 45.76 45.85 45.15 45.24 0.6M
2025-09-11 45.06 46.09 44.94 46.03 0.6M
2025-09-10 45.44 45.44 44.63 44.85 0.9M
2025-09-09 47.08 47.22 45.49 45.61 0.7M
2025-09-08 46.78 47.23 46.08 47.09 0.7M
2025-09-05 46.46 47.09 45.92 46.72 0.6M
2025-09-04 45.82 46.30 45.44 46.23 0.9M
2025-09-03 44.83 45.53 44.67 45.53 0.8M
2025-09-02 44.25 44.98 44.13 44.96 0.7M
2025-08-29 45.14 45.41 44.70 44.94 0.4M
2025-08-28 45.18 45.18 44.34 45.02 0.6M
2025-08-27 44.63 44.96 44.35 44.94 0.7M
2025-08-26 44.27 45.09 44.24 44.73 0.8M
2025-08-25 44.65 45.01 44.40 44.44 0.9M
2025-08-22 43.51 45.13 43.35 44.89 1.0M
2025-08-21 43.83 44.00 43.37 43.47 0.9M
2025-08-20 44.37 44.51 43.89 44.01 0.8M
2025-08-19 43.97 44.41 43.67 44.23 0.5M
2025-08-18 43.98 44.50 43.47 43.62 0.6M
2025-08-15 44.45 44.45 43.67 43.97 0.4M
2025-08-14 44.55 44.74 43.91 44.27 0.6M
2025-08-13 44.75 45.36 44.42 45.15 0.8M
2025-08-12 43.67 44.69 43.39 44.61 0.9M
2025-08-11 43.67 43.87 42.39 43.18 0.7M
2025-08-08 43.93 43.93 42.80 43.35 1.0M
2025-08-07 44.44 44.44 43.32 43.61 1.1M
2025-08-06 44.55 44.76 43.20 43.83 1.2M
2025-08-05 45.29 45.54 42.53 44.14 2.2M
2025-08-04 40.40 48.04 40.05 45.36 3.7M
2025-08-01 50.86 51.58 50.38 50.62 0.3M
2025-07-31 51.11 51.50 50.87 51.44 0.3M
2025-07-30 51.74 52.12 51.18 51.56 0.2M
2025-07-29 52.75 52.75 50.99 51.83 0.3M
2025-07-28 52.14 52.75 51.94 52.35 0.4M
2025-07-25 52.14 52.32 51.43 52.32 0.2M
2025-07-24 53.00 53.29 50.93 51.80 0.3M
2025-07-23 51.78 52.60 51.22 52.50 0.3M
2025-07-22 50.69 51.77 50.69 51.34 0.3M
2025-07-21 51.17 51.47 50.49 50.70 0.2M
2025-07-18 52.02 52.02 50.77 50.98 0.2M
2025-07-17 50.78 52.02 50.78 51.68 0.2M
2025-07-16 50.71 51.12 49.99 50.91 0.2M
2025-07-15 52.08 52.21 50.49 50.50 0.2M
2025-07-14 51.48 52.08 50.98 52.08 0.2M
2025-07-11 52.18 52.18 51.40 51.66 0.2M
2025-07-10 51.66 52.98 51.66 52.42 0.2M
2025-07-09 51.32 51.94 51.03 51.88 0.3M
2025-07-08 51.50 51.81 51.23 51.23 0.2M
2025-07-07 51.71 52.05 50.84 51.28 0.2M
2025-07-03 51.90 52.21 51.38 52.10 0.2M
2025-07-02 51.09 51.93 50.84 51.71 0.2M
2025-07-01 48.84 51.62 48.83 51.16 0.4M
2025-06-30 49.79 49.79 48.87 49.18 0.3M
2025-06-27 49.71 50.15 49.26 49.62 0.7M
2025-06-26 48.51 49.99 48.03 49.71 0.4M
2025-06-25 47.98 48.70 47.45 48.11 0.4M
2025-06-24 47.92 48.40 47.70 48.12 0.2M
2025-06-23 46.16 47.52 45.92 47.46 0.3M
2025-06-20 47.12 47.19 46.08 46.40 0.9M
2025-06-18 46.82 47.58 46.82 46.88 0.3M
2025-06-17 46.71 47.35 46.71 46.81 0.3M
2025-06-16 46.95 47.27 46.45 47.19 0.2M
2025-06-13 47.07 47.32 46.26 46.37 0.2M
2025-06-12 47.58 47.95 47.28 47.84 0.2M
2025-06-11 48.43 48.73 47.82 47.90 0.3M
2025-06-10 48.29 48.76 48.24 48.39 0.2M
2025-06-09 47.09 48.09 46.68 47.94 0.3M
2025-06-06 47.32 47.32 46.33 46.69 0.2M
2025-06-05 46.88 47.00 46.35 46.61 0.2M
2025-06-04 47.26 47.39 46.84 46.95 0.2M
2025-06-03 46.27 47.75 46.06 47.26 0.4M
2025-06-02 46.43 46.68 45.73 46.14 0.2M
2025-05-30 46.70 46.96 46.45 46.53 0.3M
2025-05-29 46.67 46.92 46.38 46.83 0.2M
2025-05-28 47.22 47.32 46.37 46.47 0.2M
2025-05-27 46.25 47.26 45.60 47.16 0.3M
2025-05-23 45.46 45.93 45.34 45.53 0.2M
2025-05-22 46.00 46.51 45.92 46.41 0.3M
2025-05-21 46.40 46.77 45.97 46.09 0.3M
2025-05-20 47.53 47.56 47.04 47.28 0.2M
2025-05-19 47.30 47.83 47.18 47.76 0.2M
2025-05-16 48.14 48.26 47.76 47.92 0.4M
2025-05-15 47.38 47.79 47.33 47.75 0.2M
2025-05-14 48.29 48.65 47.42 47.44 0.3M
2025-05-13 49.47 49.47 48.60 48.76 0.3M
2025-05-12 49.52 50.74 48.50 48.91 0.4M
2025-05-09 46.31 47.84 45.92 47.56 0.7M
2025-05-08 44.16 47.10 44.15 46.26 0.5M
2025-05-07 43.67 45.06 42.50 43.82 0.8M
2025-05-06 42.58 43.47 42.47 43.44 0.5M
2025-05-05 43.21 43.75 43.06 43.17 0.3M
2025-05-02 42.50 43.86 42.50 43.75 0.2M
2025-05-01 42.58 42.78 42.12 42.19 0.2M
2025-04-30 42.08 42.40 41.46 42.30 0.2M
2025-04-29 41.85 42.64 41.85 42.44 0.2M
2025-04-28 42.19 42.56 41.65 42.07 0.2M
2025-04-25 42.09 42.20 41.63 42.19 0.2M
2025-04-24 41.60 42.41 41.16 42.35 0.2M
2025-04-23 42.26 42.75 41.28 41.44 0.2M
2025-04-22 41.12 41.25 40.28 41.19 0.3M
2025-04-21 40.81 40.87 40.05 40.51 0.2M
2025-04-17 40.88 41.75 40.86 41.20 0.2M
2025-04-16 41.52 42.09 40.67 40.95 0.2M
2025-04-15 41.91 43.26 41.44 41.73 0.2M
2025-04-14 42.61 42.72 41.45 42.10 0.3M
2025-04-11 41.73 42.52 40.94 42.09 0.3M
2025-04-10 42.21 42.89 40.96 41.83 0.3M
2025-04-09 39.76 43.76 39.76 43.24 0.4M
2025-04-08 42.37 42.37 40.00 40.26 0.5M
2025-04-07 40.98 43.39 40.53 41.19 0.5M
2025-04-04 41.16 42.57 40.78 42.22 0.4M
2025-04-03 43.54 43.70 42.29 42.73 0.3M
2025-04-02 44.12 45.44 44.12 45.43 0.3M
2025-04-01 44.13 44.96 43.72 44.78 0.2M
2025-03-31 44.14 44.68 43.80 44.35 0.3M
2025-03-28 45.17 45.55 44.50 44.67 0.3M
2025-03-27 44.50 45.71 44.30 45.48 0.3M
2025-03-26 44.28 44.77 43.96 44.23 0.3M
2025-03-25 44.49 44.65 43.89 44.11 0.4M
2025-03-24 44.04 44.90 43.88 44.64 0.4M
2025-03-21 43.22 43.66 42.67 43.36 2.4M
2025-03-20 43.40 44.49 43.40 43.74 0.4M
2025-03-19 43.52 43.88 43.11 43.86 0.5M
2025-03-18 43.58 44.00 43.10 43.46 0.3M
2025-03-17 43.38 43.87 43.01 43.63 0.4M
2025-03-14 43.42 43.75 43.17 43.57 0.3M
2025-03-13 43.95 43.95 43.05 43.17 0.3M
2025-03-12 44.10 44.42 43.17 44.00 0.3M
2025-03-11 44.33 44.43 43.58 44.19 0.3M
2025-03-10 44.55 45.29 44.18 44.31 0.3M
2025-03-07 44.75 45.47 44.53 45.01 0.5M
2025-03-06 44.12 45.32 44.12 44.87 0.5M
2025-03-05 44.60 45.45 44.29 44.63 0.5M
2025-03-04 45.73 45.75 44.53 44.67 0.6M
2025-03-03 46.65 47.21 46.11 46.30 0.4M
2025-02-28 46.43 47.13 46.16 46.59 0.5M
2025-02-27 47.33 47.74 46.06 46.28 0.4M
2025-02-26 47.36 48.00 47.24 47.54 0.4M
2025-02-25 46.24 48.29 46.08 47.55 0.5M
2025-02-24 46.68 46.81 46.02 46.08 0.4M
2025-02-21 49.95 49.95 45.69 46.58 0.5M
2025-02-20 48.00 50.15 46.09 49.15 0.6M
2025-02-19 48.62 49.33 48.62 49.02 0.4M
2025-02-18 49.90 49.90 49.02 49.30 0.3M
2025-02-14 50.13 50.73 49.53 50.00 0.2M
2025-02-13 48.46 49.86 48.46 49.60 0.2M
2025-02-12 48.38 48.89 48.18 48.23 0.2M
2025-02-11 48.40 49.41 48.23 49.36 0.2M
2025-02-10 48.39 49.40 48.22 48.79 0.3M
2025-02-07 48.88 48.88 47.68 48.16 0.2M
2025-02-06 48.86 49.15 48.59 48.88 0.3M
2025-02-05 48.44 48.66 47.89 48.64 0.3M
2025-02-04 47.50 48.32 47.50 48.28 0.4M
2025-02-03 48.87 48.95 47.38 47.42 0.3M
2025-01-31 50.35 50.57 49.57 49.85 0.3M
2025-01-30 50.60 50.95 50.18 50.66 0.2M
2025-01-29 50.45 50.94 49.90 50.14 0.2M
2025-01-28 50.96 51.14 50.29 50.65 0.2M
2025-01-27 50.70 51.85 50.70 51.21 0.3M
2025-01-24 50.59 50.88 50.54 50.65 0.2M
2025-01-23 50.84 51.16 50.56 50.83 0.2M
2025-01-22 51.03 51.29 50.67 51.03 0.2M
2025-01-21 51.15 51.68 51.08 51.26 0.2M
2025-01-17 51.03 51.03 50.11 50.85 0.2M
2025-01-16 50.38 50.76 49.99 50.42 0.2M
2025-01-15 49.78 50.66 49.50 50.45 0.4M
2025-01-14 47.36 48.81 47.36 48.65 0.3M
2025-01-13 45.83 47.18 45.83 47.13 0.4M
2025-01-10 46.99 47.59 46.21 46.23 0.4M
2025-01-08 47.53 48.00 47.05 47.83 0.5M
2025-01-07 48.53 49.00 47.59 47.80 0.4M
2025-01-06 48.82 49.31 48.39 48.52 0.4M
2025-01-03 49.53 49.62 48.81 49.00 0.5M
2025-01-02 50.74 51.05 49.32 49.43 0.2M