Hni Corp Stock Price History

HNI Stock  USD 43.57  0.40  0.93%   
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 43.57, as last reported on the 16th of March 2025, with the highest price reaching 43.75 and the lowest price hitting 43.17 during the day.
IPO Date
26th of March 1990
200 Day MA
50.318
50 Day MA
48.0626
Beta
0.887
 
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 -0.19, which attests that the entity had a -0.19 % return per unit of risk over the last 3 months. HNI Corp exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out HNI Corp's Risk Adjusted Performance of (0.17), coefficient of variation of (485.86), and Market Risk Adjusted Performance of (0.31) to validate the risk estimate we provide.
  
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.

Sharpe Ratio = -0.1857

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

Estimated Market Risk

 1.77
  actual daily
15
85% of assets are more volatile

Expected Return

 -0.33
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.19
  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
2.4322
Enterprise Value Ebitda
7.9897
Price Sales
0.8088
Shares Float
46.1 M
Dividend Share
1.31

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 PriceDecember 16, 202453.76
Lowest PriceMarch 13, 202543.17

HNI Corp March 16, 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 0.31 
HNI Corp Price Daily Balance Of Power 0.69 

HNI Corp March 16, 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, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 12.8 with a coefficient of variation of 5.96. Under current investment horizon, the daily prices are spread out with arithmetic mean of 48.95. The median price for the last 90 days is 49.01. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2025-02-24.
OpenHighLowCloseVolume
03/16/2025
 43.42  43.75  43.17  43.57 
03/14/2025 43.42  43.75  43.17  43.57  326,303 
03/13/2025 43.95  43.95  43.05  43.17  300,972 
03/12/2025 44.10  44.42  43.17  44.00  342,318 
03/11/2025 44.33  44.43  43.58  44.19  344,556 
03/10/2025 44.55  45.29  44.18  44.31  320,911 
03/07/2025 44.75  45.47  44.53  45.01  472,191 
03/06/2025 44.12  45.32  44.12  44.87  494,607 
03/05/2025 44.60  45.45  44.29  44.63  499,432 
03/04/2025 45.73  45.75  44.53  44.67  643,888 
03/03/2025 46.65  47.21  46.11  46.30  414,641 
02/28/2025 46.43  47.13  46.16  46.59  509,169 
02/27/2025 47.33  47.74  46.06  46.28  399,077 
02/26/2025 47.36  48.00  47.24  47.54  359,914 
02/25/2025 46.24  48.29  46.08  47.55  485,981 
02/24/2025 46.68  46.81  46.02  46.08  433,420 
02/21/2025 49.60  49.60  45.37  46.25  521,442 
02/20/2025 47.66  49.79  45.76  48.80  557,940 
02/19/2025 48.28  48.98  48.28  48.67  362,497 
02/18/2025 49.55  49.55  48.67  48.95  268,153 
02/14/2025 49.77  50.37  49.18  49.65  237,779 
02/13/2025 48.12  49.50  48.12  49.25  221,791 
02/12/2025 48.04  48.54  47.84  47.89  246,520 
02/11/2025 48.06  49.06  47.89  49.01  232,254 
02/10/2025 48.05  49.05  47.87  48.44  300,859 
02/07/2025 48.53  48.53  47.34  47.82  206,798 
02/06/2025 48.51  48.80  48.25  48.53  258,991 
02/05/2025 48.10  48.32  47.55  48.30  299,786 
02/04/2025 47.16  47.98  47.16  47.94  384,973 
02/03/2025 48.52  48.60  47.04  47.08  335,549 
01/31/2025 49.99  50.21  49.22  49.50  286,308 
01/30/2025 50.24  50.58  49.82  50.30  158,462 
01/29/2025 50.09  50.57  49.55  49.78  168,063 
01/28/2025 50.60  50.78  49.93  50.29  153,963 
01/27/2025 50.34  51.48  50.34  50.85  266,073 
01/24/2025 50.23  50.52  50.18  50.29  174,293 
01/23/2025 50.48  50.80  50.20  50.47  190,134 
01/22/2025 50.67  50.93  50.31  50.67  217,462 
01/21/2025 50.79  51.31  50.72  50.90  216,435 
01/17/2025 50.67  50.67  49.75  50.49  243,680 
01/16/2025 50.02  50.40  49.64  50.06  215,085 
01/15/2025 49.43  50.30  49.14  50.09  416,161 
01/14/2025 47.02  48.46  47.02  48.31  275,771 
01/13/2025 45.51  46.85  45.51  46.80  427,223 
01/10/2025 46.66  47.25  45.88  45.90  409,600 
01/08/2025 47.19  47.66  46.72  47.49  517,138 
01/07/2025 48.19  48.65  47.25  47.46  407,654 
01/06/2025 48.47  48.96  48.05  48.18  365,543 
01/03/2025 49.18  49.27  48.46  48.65  472,390 
01/02/2025 50.38  50.69  48.97  49.08  191,950 
12/31/2024 50.19  50.88  49.83  50.01  195,698 
12/30/2024 50.36  50.36  49.49  49.83  200,061 
12/27/2024 50.71  51.34  50.11  50.50  307,722 
12/26/2024 50.59  51.28  50.58  51.14  157,917 
12/24/2024 50.62  50.96  50.33  50.92  121,065 
12/23/2024 50.92  51.23  50.40  50.66  338,928 
12/20/2024 49.94  51.65  49.72  51.26  2,733,025 
12/19/2024 51.49  51.98  50.17  50.57  570,131 
12/18/2024 53.20  53.60  50.75  50.91  523,977 
12/17/2024 53.39  53.67  52.56  52.85  393,314 
12/16/2024 53.30  54.45  53.23  53.76  351,337 

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

47 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 Commodity Directory Now

   

Commodity Directory

Find actively traded commodities issued by global 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.

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 File Import
Quickly import all of your third-party portfolios from your local drive in csv format
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA