HNI Corp. (HNI)
49.70
+0.81
(+1.66%)
USD |
NYSE |
Aug 07, 16:00
49.72
+0.02
(+0.04%)
After-Hours: 19:59
HNI Price : 49.70 for Aug. 7, 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | 49.00 | 50.36 | 48.52 | 49.70 | 629190.0 |
| Aug 06, 2026 | 48.68 | 48.96 | 48.03 | 48.89 | 414591.0 |
| Aug 05, 2026 | 48.20 | 48.96 | 47.86 | 48.60 | 578465.0 |
| Aug 04, 2026 | 47.15 | 48.71 | 47.10 | 48.44 | 980847.0 |
| Aug 03, 2026 | 45.91 | 48.11 | 45.91 | 47.65 | 850496.0 |
| Jul 31, 2026 | 43.00 | 45.16 | 42.14 | 45.01 | 1.227M |
| Jul 30, 2026 | 44.21 | 46.32 | 43.49 | 43.58 | 983049.0 |
| Jul 29, 2026 | 43.65 | 43.85 | 42.46 | 42.78 | 629052.0 |
| Jul 28, 2026 | 43.59 | 44.53 | 43.56 | 44.10 | 538932.0 |
| Jul 27, 2026 | 42.32 | 43.58 | 42.02 | 42.95 | 647645.0 |
| Jul 24, 2026 | 40.75 | 42.18 | 40.72 | 41.62 | 644643.0 |
| Jul 23, 2026 | 40.65 | 41.16 | 40.18 | 40.57 | 790390.0 |
| Jul 22, 2026 | 41.38 | 41.76 | 40.99 | 41.22 | 491309.0 |
| Jul 21, 2026 | 41.16 | 41.48 | 40.61 | 40.89 | 510468.0 |
| Jul 20, 2026 | 41.73 | 42.39 | 41.10 | 41.29 | 665063.0 |
| Jul 17, 2026 | 41.89 | 43.05 | 40.50 | 41.73 | 498109.0 |
| 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 |
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. | 24.49 |
| Virco Manufacturing Corp. | 6.12 |
| Brady Corp. | 97.02 |
| CompX International, Inc. | 30.09 |
| Fuel Tech, Inc. | 1.40 |
Price Related Metrics
| PE Ratio | 451.41 |
| PS Ratio | 0.6869 |
| Price to Book Value | 2.017 |
| Price to Free Cash Flow | 30.38 |
| Earnings Yield | 0.22% |
| Market Cap | 3.578B |
| Operating PE Ratio | 12.28 |
| Normalized PE Ratio | 24.95 |