Hni Corp Stock Price History

HNI Stock  USD 52.10  0.39  0.75%   
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 52.10, as last reported on the 6th of July, with the highest price reaching 52.21 and the lowest price hitting 51.38 during the day.
IPO Date
26th of March 1990
200 Day MA
49.0633
50 Day MA
46.6072
Beta
0.898
 
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 appears to be very steady, given 3 months investment horizon. HNI Corp holds Efficiency (Sharpe) Ratio of 0.21, which attests that the entity had a 0.21 % 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 utilize HNI Corp's Market Risk Adjusted Performance of 0.2891, semi deviation of 1.61, and Risk Adjusted Performance of 0.2154 to validate if our risk estimates are consistent with your expectations.
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. . HNI Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2064

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

Estimated Market Risk

 1.99
  actual daily
17
83% of assets are more volatile

Expected Return

 0.41
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average HNI Corp is performing at about 16% 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
3.0182
Enterprise Value Ebitda
9.5697
Price Sales
0.9556
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 PriceJuly 3, 202552.1
Lowest PriceApril 8, 202539.97

HNI Corp July 6, 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 1.01 
HNI Corp Price Action Indicator 0.50 
HNI Corp Price Daily Balance Of Power 0.47 

HNI Corp July 6, 2025 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 Mon, Apr 7, 2025 and Sun, Jul 6, 2025 has a statistical range of 12.13 with a coefficient of variation of 6.8. Under current investment horizon, the daily prices are spread out with arithmetic mean of 45.36. The median price for the last 90 days is 46.4. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2025-05-23.
OpenHighLowCloseVolume
07/06/2025
 51.90  52.21  51.38  52.10 
07/03/2025 51.90  52.21  51.38  52.10  197,400 
07/02/2025
 51.09  51.93  50.84  51.71  220,447 
07/01/2025
 48.84  51.62  48.83  51.16  384,500 
06/30/2025 49.79  49.79  48.88  49.18  297,352 
06/27/2025
 49.71  50.15  49.26  49.62  709,307 
06/26/2025 48.51  49.98  48.03  49.71  359,066 
06/25/2025
 47.98  48.70  47.45  48.11  389,100 
06/24/2025
 47.92  48.39  47.70  48.12  176,403 
06/23/2025
 46.16  47.51  45.92  47.46  247,099 
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 

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 Outstanding48.5 M44.6 M
Net Income Applicable To Common Shares111.5 M68.1 M

HNI Corp Quarterly Net Working Capital

85.6 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 CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
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.
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Bonds Directory
Find actively traded corporate debentures issued by US companies
Watchlist Optimization
Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm
Stock Tickers
Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios