HNI Corporation (FRA:HO9)
Germany · Delayed Price · Currency is EUR 30.60
-1.00 (-3.16%)
At close: Mar 27, 2026
FRA:HO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Mar 25, 2026 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 0.63% | 182 |
| Mar 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 8.22% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Mar 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | 83 |
| Mar 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| Mar 17, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -2.27% | 31 |
| Mar 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Mar 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Mar 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Mar 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Mar 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Mar 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Mar 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| Feb 27, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.11 | -1.03% | - |
| Feb 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.51 | -5.37% | - |
| Feb 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | -1.44% | - |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.29 | -0.95% | - |
| Feb 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.69 | -1.41% | - |
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | 0.47% | - |
| Feb 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | 0.47% | - |
| Feb 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - | - |
| Feb 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - | - |
| Feb 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 0.96% | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -4.13% | - |
| Feb 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.27 | 0.46% | - |
| Feb 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 0.46% | - |
| Feb 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | -0.92% | - |
| Feb 9, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.27 | 0.46% | 617 |
| Feb 6, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.07 | 2.36% | - |
| Feb 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | 2.91% | - |
| Feb 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.89 | 0.49% | - |
| Feb 3, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.69 | 2.50% | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | 1.52% | - |
| Jan 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | - | - |
| Jan 29, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | - | - |
| Jan 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.10 | -1.50% | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | - | - |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | -1.48% | - |
| Jan 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | - | - |
| Jan 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.30 | 2.53% | - |
| Jan 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.30 | -1.00% | - |
| Jan 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.70 | -0.99% | - |
| Jan 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | 2.02% | - |