Hon Industries Inc (NY: HNI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.19	18.56	17.95	17.99	152,115	-0.36(-1.97%)
May 28, 2002	18.78	18.78	18.19	18.35	97,359	-0.50(-2.66%)
May 27, 2002	19.08	19.08	18.75	18.85	331,371	+0.00(+0.00%)
May 24, 2002	19.08	19.08	18.75	18.85	79,055	-0.34(-1.75%)
May 23, 2002	18.70	19.18	18.25	19.18	71,008	+0.49(+2.61%)
May 22, 2002	18.72	18.92	18.56	18.70	157,795	+0.04(+0.20%)
May 21, 2002	19.04	19.04	18.56	18.66	46,549	-0.32(-1.67%)
May 20, 2002	19.23	19.40	18.95	18.97	67,536	-0.36(-1.87%)
May 17, 2002	19.42	19.49	19.19	19.34	86,314	-0.08(-0.42%)
May 16, 2002	19.27	19.52	19.21	19.42	2,004,005	+0.17(+0.89%)
May 15, 2002	19.23	19.36	19.08	19.25	150,852	-0.01(-0.07%)
May 14, 2002	18.63	19.27	18.63	19.26	177,993	+0.69(+3.72%)
May 13, 2002	18.38	18.58	18.22	18.57	109,352	+0.19(+1.03%)
May 10, 2002	18.76	18.79	18.23	18.38	130,654	-0.35(-1.89%)
May 09, 2002	18.57	19.17	18.57	18.73	171,523	+0.23(+1.27%)
May 08, 2002	18.52	18.60	18.36	18.50	106,827	+0.05(+0.27%)
May 07, 2002	18.24	18.68	18.24	18.45	109,352	+0.07(+0.38%)
May 06, 2002	18.64	18.85	18.37	18.38	85,051	-0.27(-1.43%)
May 03, 2002	18.79	18.81	18.60	18.64	108,721	-0.15(-0.78%)
May 02, 2002	18.95	19.01	18.76	18.79	147,854	-0.05(-0.27%)
May 01, 2002	18.96	18.96	18.66	18.84	79,213	-0.12(-0.63%)
Apr 30, 2002	18.82	19.11	18.82	18.96	94,835	+0.20(+1.08%)
Apr 29, 2002	18.76	18.83	18.66	18.76	59,173	-0.10(-0.50%)
Apr 26, 2002	19.18	19.24	18.82	18.85	78,897	-0.32(-1.69%)
Apr 25, 2002	18.54	19.18	18.44	19.18	82,369	+0.69(+3.74%)
Apr 24, 2002	18.82	19.01	18.44	18.49	121,660	-0.42(-2.25%)
Apr 23, 2002	18.95	19.01	18.85	18.91	90,574	-0.23(-1.22%)
Apr 22, 2002	19.01	19.16	18.88	19.14	568,064	+0.03(+0.13%)
Apr 19, 2002	18.85	19.14	18.85	19.12	100,673	+0.16(+0.87%)
Apr 18, 2002	19.39	19.39	18.76	18.95	82,211	-0.43(-2.22%)
Apr 17, 2002	19.14	19.52	19.14	19.39	81,738	+0.15(+0.79%)
Apr 16, 2002	19.30	19.55	19.09	19.23	426,048	+0.05(+0.26%)
Apr 15, 2002	19.08	19.41	19.01	19.18	169,946	+0.09(+0.50%)
Apr 12, 2002	18.89	19.09	18.89	19.09	9,136,373	+0.20(+1.07%)
Apr 11, 2002	18.89	18.99	18.82	18.89	147,696	-0.03(-0.13%)
Apr 10, 2002	18.85	18.91	18.85	18.91	176,889	+0.17(+0.91%)
Apr 09, 2002	18.66	18.85	18.60	18.74	84,894	+0.15(+0.78%)
Apr 08, 2002	18.38	18.68	18.29	18.59	117,084	+0.18(+1.00%)
Apr 05, 2002	18.18	18.70	18.18	18.41	520,725	+0.23(+1.26%)
Apr 04, 2002	18.22	18.58	18.05	18.18	128,130	-0.19(-1.04%)
Apr 03, 2002	17.97	18.50	17.92	18.37	319,851	+0.56(+3.17%)
Apr 02, 2002	18.03	18.14	17.81	17.81	78,897	-0.30(-1.65%)
Apr 01, 2002	17.90	18.11	17.67	18.11	178,782	+0.10(+0.56%)
Mar 29, 2002	17.87	18.09	17.81	18.00	91,363	+0.00(+0.00%)
Mar 28, 2002	17.87	18.09	17.81	18.00	91,363	+0.16(+0.89%)
Mar 27, 2002	17.74	17.85	17.71	17.85	170,577	+0.12(+0.68%)
Mar 26, 2002	17.50	17.84	17.50	17.73	211,446	+0.19(+1.08%)
Mar 25, 2002	17.52	17.62	17.43	17.54	225,490	+0.01(+0.07%)
Mar 22, 2002	17.42	17.58	17.42	17.52	191,090	+0.10(+0.58%)
Mar 21, 2002	17.39	17.43	17.21	17.42	124,658	-0.03(-0.18%)
Mar 20, 2002	17.55	17.59	17.36	17.45	99,569	-0.06(-0.33%)
Mar 19, 2002	18.09	18.09	17.48	17.51	238,113	-0.54(-3.02%)
Mar 18, 2002	17.97	18.09	17.97	18.05	173,259	-0.01(-0.07%)
Mar 15, 2002	18.17	18.21	18.00	18.07	104,618	-0.10(-0.56%)
Mar 14, 2002	17.92	18.24	17.92	18.17	101,936	+0.18(+1.02%)
Mar 13, 2002	17.93	18.14	17.78	17.99	67,063	-0.01(-0.07%)
Mar 12, 2002	17.74	18.22	17.74	18.00	108,721	+0.13(+0.71%)
Mar 11, 2002	17.74	18.05	17.61	17.87	177,520	+0.13(+0.75%)
Mar 08, 2002	17.40	17.74	17.40	17.74	170,734	+0.40(+2.30%)
Mar 07, 2002	17.58	17.59	17.34	17.34	121,187	-0.08(-0.47%)
Mar 06, 2002	17.33	17.61	17.33	17.42	151,483	+0.16(+0.96%)
Mar 05, 2002	17.90	17.90	16.89	17.26	138,071	-0.55(-3.10%)
Mar 04, 2002	17.36	17.81	17.36	17.81	57,753	+0.53(+3.08%)

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.