Hni Corp Stock Price History
| HNI Stock | USD 46.40 0.48 1.02% |
Below is the normalized historical share price chart for HNI Corp extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of HNI Corp stands at 46.40, as last reported on the 22nd of June, with the highest price reaching 47.15 and the lowest price hitting 46.08 during the day.
If you're considering investing in HNI Stock, it is important to understand the factors that can impact its price. HNI Corp is very steady at the moment. HNI Corp holds Efficiency (Sharpe) Ratio of 0.0451, which attests that the entity had a 0.0451 % return per unit of risk over the last 3 months. We have found thirty technical indicators for HNI Corp, which you can use to evaluate the volatility of the firm. Please check out HNI Corp's Semi Deviation of 1.7, market risk adjusted performance of 0.1402, and Risk Adjusted Performance of 0.1056 to validate if the risk estimate we provide is consistent with the expected return of 0.0947%. As of now, HNI Corp's Stock Based Compensation is increasing as compared to previous years. The HNI Corp's current Issuance Of Capital Stock is estimated to increase to about 53.8 M, while Total Stockholder Equity is projected to decrease to under 468.5 M. . As of now, HNI Corp's Price Earnings To Growth Ratio is increasing as compared to previous years. The HNI Corp's current Price To Free Cash Flows Ratio is estimated to increase to 97.25, while Price To Operating Cash Flows Ratio is projected to decrease to 11.73. HNI Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of March 1990 | 200 Day MA 49.1677 | 50 Day MA 45.0378 | Beta 0.898 |
Sharpe Ratio = 0.0451
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | HNI | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.1 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.09 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.05 actual daily | 3 97% of assets perform better |
Based on monthly moving average HNI Corp is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of HNI Corp by adding it to a well-diversified portfolio.
Price Book 2.688 | Enterprise Value Ebitda 8.7088 | Price Sales 0.851 | Shares Float 45.6 M | Dividend Share 1.32 |
HNI Corp Stock Price History Chart
There are several ways to analyze HNI Stock price data. The simplest method is using a basic HNI candlestick price chart, which shows HNI Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 12, 2025 | 48.55 |
| Lowest Price | April 8, 2025 | 39.97 |
HNI Corp June 22, 2025 Stock Price Synopsis
Various analyses of HNI Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell HNI Stock. It can be used to describe the percentage change in the price of HNI Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of HNI Stock.| HNI Corp Price Rate Of Daily Change | 0.99 | |
| HNI Corp Price Action Indicator | (0.46) | |
| HNI Corp Price Daily Balance Of Power | (0.45) |
HNI Corp June 22, 2025 Stock Price Analysis
HNI Stock Price History Data
The price series of HNI Corp for the period between Mon, Mar 24, 2025 and Sun, Jun 22, 2025 has a statistical range of 8.58 with a coefficient of variation of 5.64. Under current investment horizon, the daily prices are spread out with arithmetic mean of 44.57. The median price for the last 90 days is 44.45. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2025-05-23.| Open | High | Low | Close | Volume | ||
06/22/2025 | 47.12 | 47.15 | 46.08 | 46.40 | ||
| 06/20/2025 | 47.12 | 47.15 | 46.08 | 46.40 | 850,184 | |
06/18/2025 | 46.82 | 47.58 | 46.82 | 46.88 | 280,739 | |
06/17/2025 | 46.71 | 47.35 | 46.71 | 46.81 | 296,799 | |
| 06/16/2025 | 46.95 | 47.27 | 46.45 | 47.19 | 236,300 | |
| 06/13/2025 | 47.07 | 47.32 | 46.26 | 46.37 | 243,229 | |
06/12/2025 | 47.58 | 47.95 | 47.28 | 47.84 | 157,100 | |
| 06/11/2025 | 48.43 | 48.70 | 47.88 | 47.90 | 293,774 | |
06/10/2025 | 48.29 | 48.76 | 48.24 | 48.39 | 242,900 | |
06/09/2025 | 47.09 | 48.09 | 46.68 | 47.94 | 308,554 | |
06/06/2025 | 47.32 | 47.32 | 46.33 | 46.69 | 186,300 | |
| 06/05/2025 | 46.88 | 47.00 | 46.35 | 46.61 | 175,398 | |
06/04/2025 | 47.26 | 47.39 | 46.87 | 46.95 | 162,301 | |
06/03/2025 | 46.27 | 47.75 | 46.06 | 47.26 | 359,300 | |
| 06/02/2025 | 46.43 | 46.68 | 45.73 | 46.14 | 179,729 | |
05/30/2025 | 46.70 | 46.96 | 46.45 | 46.53 | 291,400 | |
05/29/2025 | 46.67 | 46.92 | 46.38 | 46.83 | 168,672 | |
| 05/28/2025 | 47.22 | 47.32 | 46.37 | 46.47 | 171,200 | |
05/27/2025 | 46.25 | 47.26 | 45.60 | 47.16 | 302,838 | |
05/23/2025 | 45.46 | 45.93 | 45.34 | 45.53 | 193,639 | |
| 05/22/2025 | 45.66 | 46.17 | 45.58 | 46.07 | 313,681 | |
05/21/2025 | 46.06 | 46.43 | 45.63 | 45.75 | 312,336 | |
05/20/2025 | 47.18 | 47.21 | 46.70 | 46.93 | 219,648 | |
| 05/19/2025 | 46.95 | 47.48 | 46.83 | 47.41 | 233,850 | |
| 05/16/2025 | 47.79 | 47.91 | 47.41 | 47.57 | 390,348 | |
05/15/2025 | 47.03 | 47.44 | 46.98 | 47.40 | 221,036 | |
05/14/2025 | 47.94 | 48.29 | 47.07 | 47.09 | 267,766 | |
05/13/2025 | 49.11 | 49.11 | 48.24 | 48.40 | 253,858 | |
| 05/12/2025 | 49.16 | 50.37 | 48.14 | 48.55 | 420,556 | |
| 05/09/2025 | 45.97 | 47.49 | 45.58 | 47.21 | 674,977 | |
05/08/2025 | 43.84 | 46.75 | 43.83 | 45.92 | 479,219 | |
| 05/07/2025 | 43.35 | 44.73 | 42.19 | 43.50 | 819,718 | |
05/06/2025 | 42.27 | 43.15 | 42.16 | 43.12 | 534,735 | |
| 05/05/2025 | 42.89 | 43.43 | 42.74 | 42.85 | 254,311 | |
| 05/02/2025 | 42.19 | 43.54 | 42.19 | 43.43 | 223,960 | |
| 05/01/2025 | 42.27 | 42.47 | 41.81 | 41.88 | 200,747 | |
04/30/2025 | 41.77 | 42.09 | 41.16 | 41.99 | 224,851 | |
04/29/2025 | 41.54 | 42.33 | 41.54 | 42.13 | 204,453 | |
04/28/2025 | 41.88 | 42.24 | 41.34 | 41.76 | 241,823 | |
| 04/25/2025 | 41.78 | 41.89 | 41.33 | 41.88 | 151,346 | |
04/24/2025 | 41.30 | 42.10 | 40.85 | 42.04 | 197,804 | |
| 04/23/2025 | 41.95 | 42.44 | 40.97 | 41.14 | 193,136 | |
| 04/22/2025 | 40.82 | 40.95 | 39.98 | 40.89 | 255,165 | |
04/21/2025 | 40.51 | 40.57 | 39.76 | 40.21 | 226,993 | |
| 04/17/2025 | 40.58 | 41.44 | 40.56 | 40.90 | 213,029 | |
04/16/2025 | 41.22 | 41.78 | 40.37 | 40.65 | 216,948 | |
04/15/2025 | 41.60 | 42.94 | 41.14 | 41.42 | 216,529 | |
04/14/2025 | 42.30 | 42.40 | 41.15 | 41.79 | 271,737 | |
| 04/11/2025 | 41.42 | 42.21 | 40.64 | 41.78 | 345,873 | |
| 04/10/2025 | 41.90 | 42.58 | 40.66 | 41.52 | 320,751 | |
04/09/2025 | 39.47 | 43.43 | 39.47 | 42.92 | 411,956 | |
04/08/2025 | 42.06 | 42.06 | 39.71 | 39.97 | 462,940 | |
04/07/2025 | 40.68 | 43.07 | 40.23 | 40.89 | 537,779 | |
| 04/04/2025 | 40.86 | 42.26 | 40.48 | 41.91 | 414,691 | |
04/03/2025 | 43.22 | 43.38 | 41.98 | 42.42 | 312,621 | |
| 04/02/2025 | 43.80 | 45.11 | 43.80 | 45.10 | 252,195 | |
| 04/01/2025 | 43.81 | 44.63 | 43.40 | 44.45 | 242,996 | |
| 03/31/2025 | 43.82 | 44.35 | 43.48 | 44.03 | 257,605 | |
| 03/28/2025 | 44.84 | 45.21 | 44.17 | 44.34 | 259,485 | |
| 03/27/2025 | 44.17 | 45.38 | 43.97 | 45.15 | 305,070 | |
03/26/2025 | 43.96 | 44.44 | 43.64 | 43.91 | 270,830 |
About HNI Corp Stock history
HNI Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for HNI is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in HNI Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing HNI Corp stock prices may prove useful in developing a viable investing in HNI Corp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 48.5 M | 44.6 M | |
| Net Income Applicable To Common Shares | 111.5 M | 68.1 M |
HNI Corp Quarterly Net Working Capital |
|
HNI Corp Stock Technical Analysis
HNI Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Top Crypto Exchanges Now
Top Crypto ExchangesSearch and analyze digital assets across top global cryptocurrency exchanges |
| All Next | Launch Module |
HNI Corp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for HNI Corp's price direction in advance. Along with the technical and fundamental analysis of HNI Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of HNI to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1056 | |||
| Jensen Alpha | 0.0976 | |||
| Total Risk Alpha | 0.0889 | |||
| Sortino Ratio | 0.0535 | |||
| Treynor Ratio | 0.1302 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for HNI Stock analysis
When running HNI Corp's price analysis, check to measure HNI Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy HNI Corp is operating at the current time. Most of HNI Corp's value examination focuses on studying past and present price action to predict the probability of HNI Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move HNI Corp's price. Additionally, you may evaluate how the addition of HNI Corp to your portfolios can decrease your overall portfolio volatility.
| Portfolio Analyzer Portfolio analysis module that provides access to portfolio diagnostics and optimization engine | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| CEOs Directory Screen CEOs from public companies around the world | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated |