EODData

FRA, HO9: HNI Corporation

23 Jan 2026
LAST:

40.60

CHANGE:
 0.00
OPEN:
40.60
HIGH:
40.60
ASK:
0.00
VOLUME:
6
CHG(%):
0.00
PREV:
40.60
LOW:
40.60
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Jan 2640.6040.6040.6040.606
22 Jan 2640.6040.6040.6040.606
21 Jan 2639.6039.6039.6039.606
20 Jan 2640.0040.0040.0040.006
19 Jan 2640.4040.4040.4040.406
16 Jan 2639.6039.6039.6039.606
15 Jan 2638.8038.8038.8038.806
14 Jan 2638.4038.4038.4038.40119
13 Jan 2638.4038.4038.4038.40119
12 Jan 2638.0038.0038.0038.0090

PROFILE

Name:HNI Corporation
About:HNI Corporation, together with its subsidiaries, engages in the manufacture, sale, and marketing of workplace furnishings and residential building products primarily in the United States and Canada. It operates through two segments, Workplace Furnishings and Residential Building Products. The Workplace Furnishings segment offers panel-based and freestanding furniture systems, seating, storage, benching, tables, architectural products, storage, and ancillary and hospitality products, as well as social collaborative items under the HON, Allsteel, Beyond, Gunlocke, HBF, HBF Textiles, HNI India, Kimball, National, Etc., Interwoven, David Edward, Kimball Hospitality, and D'style brands. This segment sells its products through independent dealers, wholesalers, office product distributors, e-commerce focused resellers, and wholesalers, as well as directly to end-user customers and governments. The Residential Building Products segment provides various gas, wood, electric, and pellet-fueled prefabricated fireplaces; and inserts, hearth stoves, facings, outdoor fire pits and fire tables, and accessories. This segment sells its products primarily for home use under the Heatilator, Heat & Glo, Majestic, Monessen, Quadra-Fire, Harman, Vermont Castings, PelPro, Stellar, SimpliFire, The Outdoor GreatRoom Company, and Forge & Flame brand names through independent dealers and distributors, and corporation-owned distribution and retail outlets. The company was incorporated in 1944 and is headquartered in Muscatine, Iowa.
Address:600 East Second Street, Muscatine, IA, United States, 52761-0071
Website:https://www.hnicorp.com
ISIN:US4042511000
LEI:549300SKRADLC4O5HV93

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:14.23 
Forward P/E:13.00 
PEG Ratio:13.00 
Price to Sales:0.65 
Price to Book:2.33 
Profit Margin:0.05 
Operating Margin:0.11 
Return on Assets:0.08 
Return on Equity:0.17 
DivYield:0.03 
Div/Share:1.33 
Revenue:2.203B 
EBITDA:277.79M 
Shares:45.84M 
Market Cap:1.861B 

TECHNICAL INDICATORS

MA5:40.240.9%
MA10:39.442.9%
MA20:37.917.1%
MA50:36.1212.4%
MA100:37.219.1%
MA200:38.894.4%
STO9:100.00 
STO14:100.00 
RSI14:81.82 
MTM14:4.20
ROC14:0.12 
ATR:0.47 
Week High:40.600.0%
Week Low:39.602.5%
Month High:40.600.0%
Month Low:35.604.4%
Year High:49.2721.4%
Year Low:33.0023.0%
Volatility:15.77 

RECENT DIVIDENDS

Date Amount
17 Nov 2025$0.29
22 Aug 2025$0.29
23 May 2025$0.29
24 Feb 2025$0.28
18 Nov 2024$0.28
23 Aug 2024$0.28
23 May 2024$0.28
23 Feb 2024$0.27
17 Nov 2023$0.27
24 Aug 2023$0.27