Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
13.42
-0.24 (-1.76%)
Mar 6, 2026, 4:00 PM EST - Market closed
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.40 | 13.76 | 13.20 | 13.42 | 13.42 | -1.76% | 27,320 |
| Mar 5, 2026 | 13.35 | 14.50 | 13.35 | 13.66 | 13.66 | 0.96% | 29,459 |
| Mar 4, 2026 | 13.50 | 14.13 | 13.44 | 13.53 | 13.53 | 0.37% | 19,150 |
| Mar 3, 2026 | 13.96 | 14.25 | 13.35 | 13.48 | 13.48 | -4.26% | 15,995 |
| Mar 2, 2026 | 14.16 | 14.80 | 13.85 | 14.08 | 14.08 | -1.81% | 41,737 |
| Feb 27, 2026 | 14.16 | 14.67 | 13.74 | 14.34 | 14.34 | 0.42% | 28,706 |
| Feb 26, 2026 | 14.23 | 14.54 | 14.00 | 14.28 | 14.28 | 0.28% | 22,666 |
| Feb 25, 2026 | 14.05 | 14.28 | 13.88 | 14.24 | 14.24 | 0.42% | 25,833 |
| Feb 24, 2026 | 14.37 | 14.74 | 14.10 | 14.18 | 14.18 | -1.39% | 21,799 |
| Feb 23, 2026 | 14.70 | 14.81 | 14.29 | 14.38 | 14.38 | -1.57% | 45,815 |
| Feb 20, 2026 | 14.43 | 14.86 | 14.43 | 14.61 | 14.61 | -0.14% | 26,520 |
| Feb 19, 2026 | 14.28 | 14.79 | 13.69 | 14.63 | 14.63 | 2.81% | 25,993 |
| Feb 18, 2026 | 14.74 | 15.01 | 14.19 | 14.23 | 14.23 | -3.46% | 23,465 |
| Feb 17, 2026 | 14.85 | 15.01 | 14.58 | 14.74 | 14.74 | -2.06% | 23,746 |
| Feb 13, 2026 | 14.80 | 15.18 | 14.50 | 15.05 | 15.05 | 2.10% | 32,571 |
| Feb 12, 2026 | 15.20 | 15.25 | 14.43 | 14.74 | 14.74 | -3.28% | 35,987 |
| Feb 11, 2026 | 14.43 | 15.39 | 14.30 | 15.24 | 15.24 | 5.69% | 29,726 |
| Feb 10, 2026 | 14.12 | 14.91 | 14.04 | 14.42 | 14.42 | 1.62% | 49,727 |
| Feb 9, 2026 | 15.54 | 15.78 | 13.89 | 14.19 | 14.19 | -8.69% | 85,324 |
| Feb 6, 2026 | 15.70 | 15.99 | 15.53 | 15.54 | 15.54 | -0.70% | 76,268 |
| Feb 5, 2026 | 14.90 | 15.69 | 14.73 | 15.65 | 15.65 | 5.67% | 52,131 |
| Feb 4, 2026 | 14.61 | 15.39 | 14.60 | 14.81 | 14.81 | 1.79% | 100,450 |
| Feb 3, 2026 | 13.50 | 14.65 | 13.44 | 14.55 | 14.55 | 7.38% | 49,409 |
| Feb 2, 2026 | 13.36 | 13.85 | 12.77 | 13.55 | 13.55 | 2.11% | 45,882 |
| Jan 30, 2026 | 13.18 | 13.34 | 12.59 | 13.27 | 13.27 | - | 52,115 |
| Jan 29, 2026 | 13.13 | 13.33 | 12.75 | 13.27 | 13.27 | -0.15% | 20,439 |
| Jan 28, 2026 | 13.16 | 13.29 | 12.92 | 13.29 | 13.29 | 0.61% | 47,351 |
| Jan 27, 2026 | 12.73 | 13.32 | 12.73 | 13.21 | 13.21 | 1.38% | 38,921 |
| Jan 26, 2026 | 13.04 | 13.37 | 12.49 | 13.03 | 13.03 | -0.99% | 51,024 |
| Jan 23, 2026 | 12.69 | 13.27 | 12.69 | 13.16 | 13.16 | 0.69% | 26,231 |
| Jan 22, 2026 | 13.25 | 13.39 | 12.69 | 13.07 | 13.07 | -0.61% | 30,300 |
| Jan 21, 2026 | 12.85 | 13.47 | 12.85 | 13.15 | 13.15 | 2.33% | 57,333 |
| Jan 20, 2026 | 12.62 | 12.89 | 12.33 | 12.85 | 12.85 | 0.71% | 25,653 |
| Jan 16, 2026 | 12.21 | 12.94 | 12.21 | 12.76 | 12.76 | 4.25% | 20,566 |
| Jan 15, 2026 | 12.02 | 12.50 | 11.66 | 12.24 | 12.24 | 2.09% | 33,888 |
| Jan 14, 2026 | 12.07 | 12.07 | 11.66 | 11.99 | 11.99 | -0.42% | 17,613 |
| Jan 13, 2026 | 12.01 | 12.28 | 11.92 | 12.04 | 12.04 | 1.18% | 18,922 |
| Jan 12, 2026 | 11.85 | 12.09 | 11.63 | 11.90 | 11.90 | 0.76% | 25,887 |
| Jan 9, 2026 | 11.66 | 11.99 | 11.44 | 11.81 | 11.81 | 2.25% | 29,370 |
| Jan 8, 2026 | 11.76 | 11.94 | 11.32 | 11.55 | 11.55 | -2.94% | 20,323 |
| Jan 7, 2026 | 11.21 | 11.98 | 11.13 | 11.90 | 11.90 | 6.92% | 28,074 |
| Jan 6, 2026 | 11.09 | 11.42 | 10.95 | 11.13 | 11.13 | 0.27% | 19,079 |
| Jan 5, 2026 | 11.05 | 11.11 | 10.94 | 11.10 | 11.10 | -0.45% | 18,224 |
| Jan 2, 2026 | 11.34 | 11.51 | 11.07 | 11.15 | 11.15 | -1.24% | 15,015 |
| Dec 31, 2025 | 11.02 | 11.35 | 10.60 | 11.29 | 11.29 | 2.64% | 47,433 |
| Dec 30, 2025 | 11.07 | 11.15 | 10.93 | 11.00 | 11.00 | -1.35% | 43,154 |
| Dec 29, 2025 | 11.15 | 11.23 | 10.78 | 11.15 | 11.15 | -0.62% | 34,126 |
| Dec 26, 2025 | 11.10 | 11.32 | 11.04 | 11.22 | 11.22 | 0.81% | 32,510 |
| Dec 24, 2025 | 11.15 | 11.36 | 11.05 | 11.13 | 11.13 | -0.45% | 26,681 |
| Dec 23, 2025 | 11.00 | 11.33 | 11.00 | 11.18 | 11.18 | 1.18% | 27,572 |
| Dec 22, 2025 | 11.02 | 11.45 | 10.63 | 11.05 | 11.05 | 0.36% | 102,865 |
| Dec 19, 2025 | 10.42 | 11.01 | 10.42 | 11.01 | 11.01 | 3.09% | 182,627 |
| Dec 18, 2025 | 10.59 | 10.70 | 10.51 | 10.68 | 10.57 | 1.71% | 50,151 |
| Dec 17, 2025 | 10.79 | 10.91 | 10.48 | 10.50 | 10.39 | -3.76% | 27,887 |
| Dec 16, 2025 | 10.56 | 10.91 | 10.34 | 10.91 | 10.79 | 3.81% | 27,424 |
| Dec 15, 2025 | 10.76 | 10.88 | 10.41 | 10.51 | 10.40 | -2.23% | 26,297 |
| Dec 12, 2025 | 10.54 | 11.36 | 10.54 | 10.75 | 10.63 | 1.99% | 25,560 |
| Dec 11, 2025 | 8.88 | 11.74 | 8.88 | 10.54 | 10.43 | -3.30% | 72,486 |
| Dec 10, 2025 | 10.96 | 11.60 | 10.90 | 10.90 | 10.78 | -1.36% | 79,803 |
| Dec 9, 2025 | 10.30 | 11.21 | 10.30 | 11.05 | 10.93 | 6.15% | 17,497 |
| Dec 8, 2025 | 10.63 | 10.83 | 10.41 | 10.41 | 10.30 | -2.53% | 14,112 |
| Dec 5, 2025 | 11.47 | 11.50 | 10.59 | 10.68 | 10.57 | -7.53% | 29,494 |
| Dec 4, 2025 | 11.74 | 11.99 | 11.09 | 11.55 | 11.43 | -2.37% | 25,563 |
| Dec 3, 2025 | 10.94 | 11.83 | 10.94 | 11.83 | 11.70 | 7.45% | 26,171 |
| Dec 2, 2025 | 11.15 | 11.15 | 10.53 | 11.01 | 10.89 | -2.13% | 15,862 |
| Dec 1, 2025 | 10.73 | 11.34 | 10.63 | 11.25 | 11.13 | 4.85% | 28,112 |
| Nov 28, 2025 | 10.86 | 10.87 | 10.73 | 10.73 | 10.61 | -0.65% | 6,191 |
| Nov 26, 2025 | 10.67 | 10.96 | 10.65 | 10.80 | 10.68 | 0.56% | 13,700 |
| Nov 25, 2025 | 10.45 | 10.97 | 10.45 | 10.74 | 10.62 | 1.32% | 23,346 |
| Nov 24, 2025 | 10.89 | 10.89 | 9.96 | 10.60 | 10.49 | -3.42% | 11,762 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.60 | 10.98 | 10.86 | 2.38% | 24,471 |
| Nov 20, 2025 | 10.54 | 10.74 | 10.54 | 10.72 | 10.60 | 2.58% | 52,498 |
| Nov 19, 2025 | 10.31 | 10.53 | 10.30 | 10.45 | 10.34 | 0.97% | 25,361 |
| Nov 18, 2025 | 10.41 | 10.41 | 10.18 | 10.35 | 10.24 | -0.10% | 22,060 |
| Nov 17, 2025 | 10.24 | 10.54 | 10.16 | 10.36 | 10.25 | 0.10% | 54,429 |
| Nov 14, 2025 | 10.23 | 10.45 | 10.23 | 10.35 | 10.24 | 0.49% | 30,376 |
| Nov 13, 2025 | 9.83 | 10.33 | 9.83 | 10.30 | 10.19 | 3.73% | 22,839 |
| Nov 12, 2025 | 9.99 | 10.12 | 9.71 | 9.93 | 9.82 | 0.35% | 23,872 |
| Nov 11, 2025 | 9.54 | 9.98 | 9.53 | 9.90 | 9.79 | 3.40% | 26,833 |
| Nov 10, 2025 | 9.60 | 9.88 | 9.48 | 9.57 | 9.47 | 1.16% | 30,165 |
| Nov 7, 2025 | 9.12 | 9.56 | 8.97 | 9.46 | 9.36 | 1.83% | 42,168 |
| Nov 6, 2025 | 9.04 | 9.45 | 9.04 | 9.29 | 9.19 | -0.11% | 16,389 |
| Nov 5, 2025 | 9.14 | 9.44 | 9.02 | 9.30 | 9.20 | 2.31% | 38,342 |
| Nov 4, 2025 | 9.15 | 9.21 | 9.07 | 9.09 | 8.99 | -0.22% | 49,911 |
| Nov 3, 2025 | 9.12 | 9.23 | 8.93 | 9.11 | 9.01 | 0.33% | 25,124 |
| Oct 31, 2025 | 8.89 | 9.29 | 8.89 | 9.08 | 8.98 | 1.45% | 26,620 |
| Oct 30, 2025 | 9.06 | 9.18 | 8.88 | 8.95 | 8.85 | 0.45% | 31,775 |
| Oct 29, 2025 | 8.75 | 9.11 | 8.75 | 8.91 | 8.81 | 1.48% | 31,168 |
| Oct 28, 2025 | 9.35 | 9.35 | 8.76 | 8.78 | 8.69 | -3.62% | 40,772 |
| Oct 27, 2025 | 8.98 | 9.40 | 8.89 | 9.11 | 9.01 | 3.41% | 38,518 |
| Oct 24, 2025 | 8.91 | 9.14 | 8.80 | 8.81 | 8.72 | -1.56% | 31,067 |
| Oct 23, 2025 | 8.92 | 9.06 | 8.89 | 8.95 | 8.85 | 1.59% | 8,623 |
| Oct 22, 2025 | 9.03 | 9.37 | 8.72 | 8.81 | 8.72 | -2.54% | 35,613 |
| Oct 21, 2025 | 8.95 | 9.14 | 8.85 | 9.04 | 8.94 | 1.80% | 22,210 |
| Oct 20, 2025 | 8.76 | 8.96 | 8.75 | 8.88 | 8.78 | 1.49% | 29,940 |
| Oct 17, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | 8.66 | -2.78% | 34,520 |
| Oct 16, 2025 | 8.71 | 9.13 | 8.64 | 9.00 | 8.90 | 2.27% | 92,585 |
| Oct 15, 2025 | 8.80 | 9.20 | 8.64 | 8.80 | 8.71 | 1.97% | 20,743 |
| Oct 14, 2025 | 8.77 | 8.92 | 8.62 | 8.63 | 8.54 | -0.80% | 28,846 |
| Oct 13, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.61 | -2.79% | 35,743 |