Hni Corp Stock Price History

HNI Stock  USD 51.52  0.24  0.47%   
Below is the normalized historical share price chart for HNI Corp extending back to November 05, 1984. 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 51.52, as last reported on the 26th of December, with the highest price reaching 51.65 and the lowest price hitting 50.94 during the day.
IPO Date
26th of March 1990
200 Day MA
49.1697
50 Day MA
54.0232
Beta
0.836
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in HNI Stock, it is important to understand the factors that can impact its price. HNI Corp holds Efficiency (Sharpe) Ratio of -0.0099, which attests that the entity had a -0.0099% return per unit of risk over the last 3 months. HNI Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out HNI Corp's insignificant Risk Adjusted Performance, market risk adjusted performance of (0.01), and Coefficient Of Variation of (10,361) to validate the risk estimate we provide.
  
As of now, HNI Corp's Stock Based Compensation is increasing as compared to previous years. . 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 87.53, 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.

Sharpe Ratio = -0.0099

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHNI

Estimated Market Risk

 1.59
  actual daily
14
86% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average HNI Corp is not performing at its full potential. However, 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 HNI Corp to a well-diversified portfolio.
Price Book
2.8809
Enterprise Value Ebitda
9.9542
Price Sales
0.9562
Shares Float
46.9 M
Dividend Share
1.3

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 PriceNovember 25, 202457.49
Lowest PriceOctober 31, 202448.98

HNI Corp December 26, 2024 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 1.00 
HNI Corp Price Action Indicator 0.35 
HNI Corp Accumulation Distribution 2,168 
HNI Corp Price Daily Balance Of Power 0.34 

HNI Corp December 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in HNI Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use HNI Corp intraday prices and daily technical indicators to check the level of noise trading in HNI Stock and then apply it to test your longer-term investment strategies against HNI.

HNI Stock Price History Data

The price series of HNI Corp for the period between Fri, Sep 27, 2024 and Thu, Dec 26, 2024 has a statistical range of 8.51 with a coefficient of variation of 3.96. Under current investment horizon, the daily prices are spread out with arithmetic mean of 53.54. The median price for the last 90 days is 53.52. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2024-11-18.
OpenHighLowCloseVolume
12/26/2024 51.28  51.65  50.94  51.52  157,747 
12/26/2024 51.28  51.65  50.94  51.52  157,747 
12/24/2024 50.98  51.32  50.69  51.28  121,065 
12/23/2024 51.28  51.60  50.76  51.02  338,928 
12/20/2024 50.30  52.02  50.07  51.63  2,725,890 
12/19/2024 51.86  52.35  50.53  50.93  570,131 
12/18/2024 53.58  53.98  51.11  51.27  523,977 
12/17/2024 53.77  54.05  52.94  53.23  393,314 
12/16/2024 53.68  54.84  53.61  54.14  351,337 
12/13/2024 53.64  54.38  53.53  53.77  338,058 
12/12/2024 54.07  54.66  53.74  53.82  224,525 
12/11/2024 55.91  56.32  54.40  54.45  413,522 
12/10/2024 56.25  56.25  55.24  55.39  229,492 
12/09/2024 56.43  56.74  56.19  56.37  232,222 
12/06/2024 56.05  56.47  55.48  56.06  226,762 
12/05/2024 56.51  56.79  55.44  55.74  294,891 
12/04/2024 56.91  57.21  55.83  56.68  224,858 
12/03/2024 57.22  57.27  56.49  56.80  248,670 
12/02/2024 56.57  57.45  55.93  57.29  242,186 
11/29/2024 56.90  57.23  56.17  56.65  166,505 
11/27/2024 57.13  57.51  56.25  56.27  233,245 
11/26/2024 57.43  57.52  56.35  56.89  226,066 
11/25/2024 56.73  58.42  56.73  57.49  421,566 
11/22/2024 55.85  56.59  55.77  56.17  391,787 
11/21/2024 55.30  56.41  55.04  55.56  430,222 
11/20/2024 54.53  55.36  54.22  55.29  198,336 
11/19/2024 54.17  55.06  54.08  54.78  210,308 
11/18/2024 54.49  55.42  54.42  54.77  214,040 
11/15/2024 55.14  55.43  54.52  54.55  294,786 
11/14/2024 55.41  55.62  53.96  54.89  420,384 
11/13/2024 56.56  56.80  54.99  55.07  310,974 
11/12/2024 56.03  57.24  56.01  56.17  477,817 
11/11/2024 55.22  56.43  55.00  56.26  354,660 
11/08/2024 54.57  55.40  54.37  54.51  357,542 
11/07/2024 54.15  54.69  53.81  54.47  297,983 
11/06/2024 53.60  54.67  53.43  54.14  509,160 
11/05/2024 50.56  51.66  50.56  51.08  368,628 
11/04/2024 49.20  51.28  49.16  50.77  414,921 
11/01/2024 49.33  50.28  49.23  49.42  410,392 
10/31/2024 48.84  49.65  48.66  48.98  381,812 
10/30/2024 49.83  50.38  49.01  49.33  384,783 
10/29/2024 49.97  49.97  47.75  49.88  659,792 
10/28/2024 51.83  52.50  51.50  51.52  369,739 
10/25/2024 52.47  52.56  51.27  51.35  226,422 
10/24/2024 52.04  52.34  51.34  52.28  207,344 
10/23/2024 52.11  52.37  51.36  51.74  169,949 
10/22/2024 52.82  52.82  52.13  52.50  186,029 
10/21/2024 54.32  54.70  52.91  52.98  158,403 
10/18/2024 55.20  55.20  54.28  54.31  212,724 
10/17/2024 54.97  55.26  54.38  55.21  193,663 
10/16/2024 54.20  54.79  54.00  54.64  201,376 
10/15/2024 52.99  54.56  52.98  53.69  284,655 
10/14/2024 52.55  53.53  52.55  53.23  149,539 
10/11/2024 51.93  52.92  51.93  52.73  210,949 
10/10/2024 52.27  52.47  51.51  51.83  231,138 
10/09/2024 52.56  52.94  52.18  52.76  182,458 
10/08/2024 52.84  53.01  52.16  52.36  168,842 
10/07/2024 52.55  52.78  51.96  52.58  247,044 
10/04/2024 52.64  53.01  52.16  52.95  164,298 
10/03/2024 52.00  52.53  51.51  51.86  194,074 
10/02/2024 52.76  53.44  52.40  52.57  155,176 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding45.4 M44.8 M
Net Income Applicable To Common Shares111.5 M68.1 M

HNI Corp Quarterly Net Working Capital

47.4 Million

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.
A focus of HNI Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of HNI Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio File Import Now

   

Portfolio File Import

Quickly import all of your third-party portfolios from your local drive in csv format
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.

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.
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Global Correlations
Find global opportunities by holding instruments from different markets
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk