Hni Corp Stock Price History

HNI Stock  USD 57.49  1.32  2.35%   
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 57.49, as last reported on the 25th of November, with the highest price reaching 58.42 and the lowest price hitting 56.73 during the day.
IPO Date
26th of March 1990
200 Day MA
47.9623
50 Day MA
53.2492
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 is very steady at the moment. HNI Corp holds Efficiency (Sharpe) Ratio of 0.0676, which attests that the entity had a 0.0676% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for HNI Corp, which you can use to evaluate the volatility of the firm. Please check out HNI Corp's Risk Adjusted Performance of 0.0757, semi deviation of 1.39, and Market Risk Adjusted Performance of 0.1097 to validate if the risk estimate we provide is consistent with the expected return of 0.1%.
  
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 = 0.0676

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskHNIHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.55
  actual daily
13
87% of assets are more volatile

Expected Return

 0.1
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.07
  actual daily
5
95% of assets perform better
Based on monthly moving average HNI Corp is performing at about 5% 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
3.1717
Enterprise Value Ebitda
10.8052
Price Sales
1.0474
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 November 25, 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 1.02 
HNI Corp Price Action Indicator 0.58 
HNI Corp Accumulation Distribution 12,195 
HNI Corp Price Daily Balance Of Power 0.78 

HNI Corp November 25, 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 Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 7.28 with a coefficient of variation of 3.32. Under current investment horizon, the daily prices are spread out with arithmetic mean of 52.65. The median price for the last 90 days is 52.58. The company completed 2:1 stock split on 30th of March 1998. HNI Corp completed dividends distribution on 2024-11-18.
OpenHighLowCloseVolume
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 
10/01/2024 53.17  53.27  52.45  53.08  165,028 
09/30/2024 52.13  53.57  52.13  53.52  287,095 
09/27/2024 52.71  53.16  51.91  52.24  174,004 
09/26/2024 52.05  52.38  51.73  52.13  149,772 
09/25/2024 52.28  52.28  51.32  51.51  209,905 
09/24/2024 52.28  52.48  52.04  52.34  140,019 
09/23/2024 52.37  52.74  51.87  52.22  164,195 
09/20/2024 52.66  52.66  51.63  51.99  995,551 
09/19/2024 53.37  53.37  52.05  53.12  212,432 
09/18/2024 52.42  53.60  52.03  52.70  236,103 
09/17/2024 51.86  52.99  51.68  52.22  211,643 
09/16/2024 51.50  52.11  50.97  51.86  252,129 
09/13/2024 51.35  51.54  50.62  51.50  230,504 
09/12/2024 50.09  51.10  49.97  50.61  341,991 
09/11/2024 49.20  50.04  48.11  49.79  274,248 
09/10/2024 49.85  49.88  48.95  49.44  423,196 
09/09/2024 50.38  50.57  49.26  49.83  237,967 
09/06/2024 51.94  52.67  50.57  50.64  196,985 
09/05/2024 52.07  52.32  51.39  51.89  181,497 
09/04/2024 52.11  52.39  51.77  51.77  196,873 
09/03/2024 53.01  53.39  51.96  52.36  207,783 
08/30/2024 53.01  53.62  52.57  53.53  213,165 

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 Bollinger Bands Now

   

Bollinger Bands

Use Bollinger Bands indicator to analyze target price for a given investing horizon
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.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume