Hni Corp Stock Price History

HNI Stock  USD 46.85  0.35  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 46.85, as last reported on the 1st of October, with the highest price reaching 47.04 and the lowest price hitting 46.34 during the day.
IPO Date
26th of March 1990
200 Day MA
47.0656
50 Day MA
46.2908
Beta
0.918
 
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 -0.0696, which attests that the entity had a -0.0696 % 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 Coefficient Of Variation of (3,658), market risk adjusted performance of (0.05), and Risk Adjusted Performance of (0.01) 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 = -0.0696

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

Estimated Market Risk

 1.99
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.14
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.07
  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
2.6057
Enterprise Value Ebitda
8.2819
Price Sales
0.8257
Shares Float
44.8 M
Dividend Share
1.33

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 23, 202552.09
Lowest PriceAugust 11, 202542.84

HNI Corp October 1, 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 0.34 
HNI Corp Accumulation Distribution 8,358 
HNI Corp Price Daily Balance Of Power 0.50 

HNI Corp October 1, 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 Thu, Jul 3, 2025 and Wed, Oct 1, 2025 has a statistical range of 9.25 with a coefficient of variation of 6.67. Under current investment horizon, the daily prices are spread out with arithmetic mean of 47.2. The median price for the last 90 days is 45.86. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2025-08-22.
OpenHighLowCloseVolume
09/30/2025 46.43  47.04  46.34  46.85  561,682 
09/29/2025
 46.35  46.54  45.72  46.50  1,005,800 
09/26/2025 44.81  46.12  44.56  46.10  757,332 
09/25/2025
 44.51  44.97  44.16  44.84  597,252 
09/24/2025
 45.59  45.59  43.83  44.56  927,610 
09/23/2025 45.70  46.19  45.35  45.48  701,700 
09/22/2025
 45.45  45.66  45.10  45.55  607,277 
09/19/2025
 45.99  46.25  45.22  45.52  1,388,600 
09/18/2025 45.12  45.89  44.80  45.86  703,760 
09/17/2025
 45.69  46.03  44.31  44.76  540,500 
09/16/2025
 45.50  45.55  44.83  45.46  572,246 
09/15/2025
 45.36  45.97  45.20  45.43  538,864 
09/12/2025
 45.76  45.85  45.15  45.24  545,113 
09/11/2025 45.06  46.09  44.94  46.03  575,000 
09/10/2025
 45.44  45.44  44.63  44.85  917,415 
09/09/2025
 47.08  47.22  45.50  45.61  708,009 
09/08/2025
 46.78  47.23  46.08  47.09  714,632 
09/05/2025
 46.46  47.09  45.92  46.72  597,906 
09/04/2025
 45.82  46.30  45.66  46.23  852,347 
09/03/2025 44.83  45.53  44.67  45.53  832,302 
09/02/2025
 44.25  44.97  44.13  44.96  695,149 
08/29/2025
 45.14  45.41  44.70  44.94  424,800 
08/28/2025 45.18  45.18  44.34  45.02  565,970 
08/27/2025
 44.63  44.96  44.35  44.94  650,031 
08/26/2025
 44.27  45.08  44.24  44.73  829,774 
08/25/2025
 44.65  45.01  44.40  44.44  885,030 
08/22/2025
 43.51  45.13  43.35  44.89  1,005,220 
08/21/2025
 43.49  43.66  43.03  43.13  912,900 
08/20/2025
 44.02  44.16  43.55  43.67  803,100 
08/19/2025
 43.63  44.06  43.33  43.88  522,800 
08/18/2025
 43.64  44.15  43.13  43.28  561,500 
08/15/2025
 44.10  44.10  43.33  43.63  444,300 
08/14/2025
 44.20  44.39  43.57  43.92  636,900 
08/13/2025
 44.40  45.01  44.07  44.80  762,400 
08/12/2025 43.33  44.34  43.05  44.26  914,100 
08/11/2025
 43.33  43.53  42.06  42.84  730,500 
08/08/2025
 43.59  43.59  42.47  43.01  1,007,100 
08/07/2025
 44.09  44.09  42.98  43.27  1,054,200 
08/06/2025
 44.20  44.41  42.86  43.49  1,162,300 
08/05/2025
 44.94  45.18  42.20  43.79  2,203,100 
08/04/2025
 40.08  47.66  39.74  45.01  3,686,300 
08/01/2025
 50.46  51.18  49.99  50.22  315,100 
07/31/2025
 50.71  51.10  50.47  51.04  255,400 
07/30/2025
 51.34  51.71  50.78  51.16  221,500 
07/29/2025
 52.34  52.34  50.59  51.42  333,300 
07/28/2025
 51.73  52.34  51.53  51.94  409,900 
07/25/2025
 51.73  51.91  51.03  51.91  211,300 
07/24/2025 52.59  52.87  50.53  51.39  324,900 
07/23/2025
 51.38  52.19  50.82  52.09  321,300 
07/22/2025
 50.29  51.37  50.29  50.94  305,700 
07/21/2025
 50.77  51.07  50.10  50.30  162,100 
07/18/2025
 51.61  51.61  50.37  50.58  166,400 
07/17/2025
 50.38  51.61  50.38  51.28  229,200 
07/16/2025
 50.31  50.72  49.60  50.51  225,100 
07/15/2025
 51.67  51.80  50.10  50.11  238,000 
07/14/2025
 51.08  51.67  50.58  51.67  217,000 
07/11/2025
 51.77  51.77  51.00  51.26  163,100 
07/10/2025
 51.26  52.57  51.26  52.01  249,300 
07/09/2025
 50.92  51.53  50.63  51.47  276,700 
07/08/2025
 51.10  51.40  50.83  50.83  150,900 
07/07/2025
 51.31  51.64  50.44  50.88  231,200 

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 Shares139.5 M146.5 M

HNI Corp Quarterly Net Working Capital

186.9 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 Stock Tickers Now

   

Stock Tickers

Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites
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.
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Commodity Directory
Find actively traded commodities issued by global exchanges
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas