Hon Industries Inc (NY: HNI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	36.29	36.60	36.24	36.57	192,227	+0.31(+0.85%)
Jul 28, 2005	35.95	36.29	35.72	36.26	148,503	+0.32(+0.89%)
Jul 27, 2005	35.60	36.10	35.59	35.94	189,365	+0.40(+1.11%)
Jul 26, 2005	35.59	35.79	35.24	35.55	190,478	-0.19(-0.55%)
Jul 25, 2005	35.13	36.17	35.13	35.74	296,370	+0.53(+1.52%)
Jul 22, 2005	35.06	35.54	34.76	35.21	172,670	+0.30(+0.86%)
Jul 21, 2005	34.15	34.93	33.95	34.91	314,813	+1.06(+3.12%)
Jul 20, 2005	33.72	33.95	33.59	33.85	107,799	+0.04(+0.13%)
Jul 19, 2005	33.18	33.82	33.18	33.81	126,084	+0.70(+2.11%)
Jul 18, 2005	33.27	33.27	32.94	33.11	145,641	-0.21(-0.62%)
Jul 15, 2005	33.37	33.46	33.25	33.32	131,808	-0.14(-0.43%)
Jul 14, 2005	33.52	33.86	33.32	33.46	144,210	-0.09(-0.28%)
Jul 13, 2005	33.87	33.94	33.39	33.55	162,653	-0.28(-0.82%)
Jul 12, 2005	33.18	33.83	32.96	33.83	169,808	+0.67(+2.03%)
Jul 11, 2005	33.18	33.37	32.87	33.16	78,544	+0.02(+0.06%)
Jul 08, 2005	32.64	33.16	32.64	33.14	74,887	+0.43(+1.31%)
Jul 07, 2005	32.55	32.83	32.38	32.71	167,582	+0.06(+0.17%)
Jul 06, 2005	32.61	32.82	32.30	32.65	185,549	-0.02(-0.06%)
Jul 05, 2005	32.11	32.69	32.03	32.67	143,892	+0.66(+2.06%)
Jul 01, 2005	32.17	32.17	31.98	32.01	232,453	-0.16(-0.49%)
Jun 30, 2005	32.86	32.86	32.17	32.17	177,917	-0.70(-2.12%)
Jun 29, 2005	32.56	32.89	32.41	32.87	178,235	+0.43(+1.34%)
Jun 28, 2005	32.14	32.62	32.11	32.43	116,226	+0.37(+1.16%)
Jun 27, 2005	32.04	32.20	31.82	32.06	107,481	-0.14(-0.43%)
Jun 24, 2005	32.82	32.86	31.96	32.20	183,323	-0.68(-2.07%)
Jun 23, 2005	33.52	33.56	32.86	32.88	89,674	-0.60(-1.78%)
Jun 22, 2005	33.92	34.11	33.38	33.48	125,448	-0.38(-1.11%)
Jun 21, 2005	33.33	33.89	33.11	33.86	230,545	+0.53(+1.59%)
Jun 20, 2005	33.18	33.38	32.93	33.33	115,749	+0.04(+0.13%)
Jun 17, 2005	33.03	33.44	32.97	33.28	255,348	+0.30(+0.92%)
Jun 16, 2005	32.98	33.11	32.89	32.98	85,858	-0.03(-0.08%)
Jun 15, 2005	33.02	33.08	32.86	33.01	158,519	+0.04(+0.13%)
Jun 14, 2005	33.08	33.20	32.90	32.96	87,766	-0.09(-0.29%)
Jun 13, 2005	32.97	33.06	32.71	33.06	113,523	+0.13(+0.38%)
Jun 10, 2005	33.05	33.05	32.83	32.93	138,645	-0.03(-0.08%)
Jun 09, 2005	33.33	33.33	32.79	32.96	174,896	-0.38(-1.13%)
Jun 08, 2005	33.01	33.33	33.01	33.33	231,499	+0.38(+1.15%)
Jun 07, 2005	32.96	33.19	32.90	32.96	159,950	+0.08(+0.23%)
Jun 06, 2005	32.31	32.92	32.09	32.88	150,888	+0.59(+1.83%)
Jun 03, 2005	32.58	32.69	32.25	32.29	178,235	-0.31(-0.95%)
Jun 02, 2005	32.54	32.80	32.47	32.60	242,629	+0.01(+0.02%)
Jun 01, 2005	32.45	32.64	32.37	32.59	310,202	+0.14(+0.45%)
May 31, 2005	32.58	32.67	32.42	32.45	191,909	-0.10(-0.31%)
May 27, 2005	32.96	32.99	32.54	32.55	96,988	-0.44(-1.33%)
May 26, 2005	32.54	33.01	32.50	32.99	96,670	+0.52(+1.59%)
May 25, 2005	33.02	33.02	32.24	32.47	197,633	-0.58(-1.75%)
May 24, 2005	33.33	33.33	32.87	33.05	155,498	-0.25(-0.76%)
May 23, 2005	32.86	33.43	32.86	33.30	241,675	+0.60(+1.83%)
May 20, 2005	33.02	33.02	32.64	32.70	190,955	-0.28(-0.86%)
May 19, 2005	32.86	33.05	32.74	32.99	178,871	+0.19(+0.58%)
May 18, 2005	32.22	32.94	32.15	32.80	284,604	+0.64(+1.99%)
May 17, 2005	31.86	32.21	31.76	32.16	350,906	+0.30(+0.95%)
May 16, 2005	31.92	32.01	31.77	31.86	154,703	-0.10(-0.31%)
May 13, 2005	31.99	32.07	31.74	31.96	144,210	+0.03(+0.08%)
May 12, 2005	31.78	32.13	31.70	31.93	435,492	+0.12(+0.38%)
May 11, 2005	31.95	31.95	31.59	31.81	360,763	-0.28(-0.86%)
May 10, 2005	32.70	32.70	31.99	32.09	186,821	-0.67(-2.04%)
May 09, 2005	32.36	32.77	32.30	32.76	200,177	+0.34(+1.05%)
May 06, 2005	32.36	32.57	32.20	32.42	135,147	+0.13(+0.41%)
May 05, 2005	32.26	32.32	31.89	32.28	472,538	+0.08(+0.25%)
May 04, 2005	32.89	32.96	32.20	32.20	1,251,941	-0.63(-1.92%)
May 03, 2005	32.48	33.05	32.44	32.83	550,606	+0.43(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.