HNI Corp. (HNI)
42.18
+1.73
(+4.28%)
USD |
NYSE |
Jul 16, 16:00
42.19
+0.01
(+0.02%)
Pre-Market: 20:00
HNI Price : 42.18 for July 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2026 | 40.83 | 42.89 | 40.62 | 42.18 | 628553.0 |
| Jul 15, 2026 | 39.65 | 41.49 | 39.62 | 40.45 | 432190.0 |
| Jul 14, 2026 | 39.87 | 40.42 | 39.11 | 39.69 | 342904.0 |
| Jul 13, 2026 | 40.15 | 40.50 | 39.36 | 39.71 | 438736.0 |
| Jul 10, 2026 | 39.31 | 40.38 | 39.31 | 39.95 | 313009.0 |
| Jul 09, 2026 | 38.70 | 39.81 | 38.32 | 39.02 | 473072.0 |
| Jul 08, 2026 | 39.74 | 39.86 | 37.93 | 38.64 | 761486.0 |
| Jul 07, 2026 | 41.81 | 42.24 | 40.04 | 40.28 | 630826.0 |
| Jul 06, 2026 | 41.28 | 41.90 | 40.38 | 41.36 | 414123.0 |
| Jul 02, 2026 | 41.00 | 41.46 | 40.28 | 41.43 | 558853.0 |
| Jul 01, 2026 | 40.50 | 40.92 | 40.28 | 40.64 | 836936.0 |
| Jun 30, 2026 | 39.64 | 40.72 | 39.20 | 40.41 | 796897.0 |
| Jun 29, 2026 | 39.04 | 40.17 | 38.31 | 39.90 | 1.016M |
| Jun 26, 2026 | 38.81 | 39.96 | 38.54 | 39.61 | 2.684M |
| Jun 25, 2026 | 37.62 | 40.62 | 37.62 | 39.10 | 1.071M |
| Jun 24, 2026 | 34.61 | 37.36 | 34.29 | 37.33 | 859684.0 |
| Jun 23, 2026 | 34.07 | 34.94 | 33.94 | 34.25 | 657976.0 |
| Jun 22, 2026 | 34.52 | 34.91 | 33.88 | 34.16 | 929039.0 |
| Jun 18, 2026 | 32.64 | 35.25 | 32.64 | 34.86 | 1.383M |
| Jun 17, 2026 | 32.67 | 34.30 | 32.02 | 32.41 | 1.130M |
| Jun 16, 2026 | 32.94 | 33.43 | 32.40 | 32.79 | 610928.0 |
| Jun 15, 2026 | 33.58 | 34.44 | 32.56 | 32.64 | 647790.0 |
| Jun 12, 2026 | 33.36 | 34.20 | 33.01 | 33.10 | 581368.0 |
| Jun 11, 2026 | 31.80 | 33.34 | 31.58 | 33.12 | 620560.0 |
| Jun 10, 2026 | 32.85 | 33.44 | 31.79 | 31.83 | 702247.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| MillerKnoll, Inc. | 21.97 |
| Virco Manufacturing Corp. | 6.06 |
| Brady Corp. | 93.55 |
| CompX International, Inc. | 25.23 |
| Fuel Tech, Inc. | 1.55 |
Price Related Metrics
| PE Ratio | 99.29 |
| PS Ratio | 0.6403 |
| Price to Book Value | 1.712 |
| Price to Free Cash Flow | 478.48 |
| Earnings Yield | 1.01% |
| Market Cap | 3.037B |
| Operating PE Ratio | 11.71 |
| Normalized PE Ratio | 19.81 |