Hooker Furnishings Corporation (HOFT)

NASDAQ: HOFT · Real-Time Price · USD

12.22

-0.61 (-4.72%)

At close: Apr 28, 2026, 4:00 PM EDT

12.21

0.00 (-0.04%)

After-hours: Apr 28, 2026, 4:10 PM EDT

Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.96	12.96	11.75	12.21	12.21	-4.76%	75,273
Apr 27, 2026	12.89	13.58	12.50	12.82	12.82	1.10%	66,074
Apr 24, 2026	12.49	13.49	12.01	12.68	12.68	1.04%	74,446
Apr 23, 2026	12.80	12.89	12.47	12.55	12.55	-3.09%	15,553
Apr 22, 2026	13.37	13.55	12.82	12.95	12.95	-1.82%	14,252
Apr 21, 2026	12.96	13.62	12.96	13.19	13.19	1.93%	77,645
Apr 20, 2026	12.57	13.33	12.47	12.94	12.94	2.54%	57,914
Apr 17, 2026	12.70	13.35	12.27	12.62	12.62	0.16%	46,656
Apr 16, 2026	13.37	13.64	12.29	12.60	12.60	-11.58%	66,463
Apr 15, 2026	14.36	14.78	14.25	14.25	14.25	-1.93%	27,992
Apr 14, 2026	14.96	14.96	14.17	14.53	14.53	-1.69%	22,556
Apr 13, 2026	15.36	15.45	14.73	14.78	14.78	-3.52%	50,082
Apr 10, 2026	14.81	15.51	14.62	15.32	15.32	2.13%	23,651
Apr 9, 2026	13.22	15.28	13.09	15.00	15.00	13.21%	49,363
Apr 8, 2026	13.50	14.52	13.25	13.25	13.25	0.38%	59,975
Apr 7, 2026	13.76	13.76	12.98	13.20	13.20	-3.15%	19,129
Apr 6, 2026	13.34	13.99	13.29	13.63	13.63	1.19%	26,215
Apr 2, 2026	13.31	13.64	13.07	13.47	13.47	-0.15%	15,107
Apr 1, 2026	12.92	13.63	12.77	13.49	13.49	4.74%	22,884
Mar 31, 2026	13.30	13.64	12.85	12.88	12.88	-1.15%	30,202
Mar 30, 2026	12.26	13.26	12.26	13.03	13.03	6.37%	33,435
Mar 27, 2026	11.71	12.66	11.48	12.25	12.25	3.38%	44,208
Mar 26, 2026	11.52	12.06	11.41	11.85	11.85	1.46%	38,771
Mar 25, 2026	12.00	12.00	11.54	11.68	11.68	-0.76%	10,247
Mar 24, 2026	11.81	12.19	11.72	11.77	11.77	-1.51%	25,572
Mar 23, 2026	11.17	12.03	11.17	11.95	11.95	9.03%	24,518
Mar 20, 2026	11.31	11.31	10.87	10.96	10.96	-3.94%	126,709
Mar 19, 2026	11.32	11.53	11.00	11.41	11.41	0.35%	33,678
Mar 18, 2026	12.44	12.44	11.37	11.37	11.37	-7.18%	30,052
Mar 17, 2026	13.04	13.04	12.16	12.25	12.25	-4.45%	21,706
Mar 16, 2026	12.88	13.10	12.63	12.82	12.82	-1.91%	29,579
Mar 13, 2026	12.80	13.17	12.76	13.07	12.96	2.35%	29,682
Mar 12, 2026	12.99	13.17	12.51	12.77	12.66	-1.77%	99,144
Mar 11, 2026	12.90	13.13	12.58	13.00	12.89	-	33,059
Mar 10, 2026	12.50	13.17	12.48	13.00	12.89	2.77%	42,206
Mar 9, 2026	13.29	13.29	12.15	12.65	12.54	-5.74%	45,525
Mar 6, 2026	13.40	13.76	13.20	13.42	13.30	-1.76%	27,320
Mar 5, 2026	13.35	14.50	13.35	13.66	13.54	0.96%	29,459
Mar 4, 2026	13.50	14.13	13.44	13.53	13.41	0.37%	19,198
Mar 3, 2026	13.96	14.25	13.35	13.48	13.36	-4.26%	15,995
Mar 2, 2026	14.16	14.80	13.85	14.08	13.96	-1.81%	41,737
Feb 27, 2026	14.16	14.67	13.74	14.34	14.21	0.42%	28,706
Feb 26, 2026	14.23	14.54	14.00	14.28	14.15	0.28%	22,666
Feb 25, 2026	14.05	14.28	13.88	14.24	14.11	0.42%	25,833
Feb 24, 2026	14.37	14.74	14.10	14.18	14.06	-1.39%	21,799
Feb 23, 2026	14.70	14.81	14.29	14.38	14.25	-1.57%	45,815
Feb 20, 2026	14.43	14.86	14.43	14.61	14.48	-0.14%	26,520
Feb 19, 2026	14.28	14.79	13.69	14.63	14.50	2.81%	25,996
Feb 18, 2026	14.74	15.01	14.19	14.23	14.10	-3.46%	23,505
Feb 17, 2026	14.85	15.01	14.58	14.74	14.61	-2.06%	23,746
Feb 13, 2026	14.80	15.18	14.50	15.05	14.92	2.10%	32,573
Feb 12, 2026	15.20	15.25	14.43	14.74	14.61	-3.28%	35,987
Feb 11, 2026	14.43	15.39	14.30	15.24	15.11	5.69%	29,727
Feb 10, 2026	14.12	14.91	14.04	14.42	14.29	1.62%	49,728
Feb 9, 2026	15.54	15.78	13.89	14.19	14.07	-8.69%	85,324
Feb 6, 2026	15.70	15.99	15.53	15.54	15.40	-0.70%	76,442
Feb 5, 2026	14.90	15.69	14.73	15.65	15.51	5.67%	52,131
Feb 4, 2026	14.61	15.39	14.60	14.81	14.68	1.79%	100,450
Feb 3, 2026	13.50	14.65	13.44	14.55	14.42	7.38%	49,409
Feb 2, 2026	13.36	13.85	12.77	13.55	13.43	2.11%	45,882
Jan 30, 2026	13.18	13.34	12.59	13.27	13.15	-	52,115
Jan 29, 2026	13.13	13.33	12.75	13.27	13.15	-0.15%	20,439
Jan 28, 2026	13.16	13.29	12.92	13.29	13.17	0.61%	47,351
Jan 27, 2026	12.73	13.32	12.73	13.21	13.09	1.38%	38,922
Jan 26, 2026	13.04	13.37	12.49	13.03	12.92	-0.99%	51,024
Jan 23, 2026	12.69	13.27	12.69	13.16	13.04	0.69%	26,231
Jan 22, 2026	13.25	13.39	12.69	13.07	12.96	-0.61%	30,300
Jan 21, 2026	12.85	13.47	12.85	13.15	13.03	2.33%	57,333
Jan 20, 2026	12.62	12.89	12.33	12.85	12.74	0.71%	25,653
Jan 16, 2026	12.21	12.94	12.21	12.76	12.65	4.25%	20,566
Jan 15, 2026	12.02	12.50	11.66	12.24	12.13	2.09%	33,888
Jan 14, 2026	12.07	12.07	11.66	11.99	11.88	-0.42%	17,613
Jan 13, 2026	12.01	12.28	11.92	12.04	11.93	1.18%	18,922
Jan 12, 2026	11.85	12.09	11.63	11.90	11.80	0.76%	25,887
Jan 9, 2026	11.66	11.99	11.44	11.81	11.71	2.25%	29,370
Jan 8, 2026	11.76	11.94	11.32	11.55	11.45	-2.94%	20,323
Jan 7, 2026	11.21	11.98	11.13	11.90	11.80	6.92%	28,074
Jan 6, 2026	11.09	11.42	10.95	11.13	11.03	0.27%	19,079
Jan 5, 2026	11.05	11.11	10.94	11.10	11.00	-0.45%	18,224
Jan 2, 2026	11.34	11.51	11.07	11.15	11.05	-1.24%	15,015
Dec 31, 2025	11.02	11.35	10.60	11.29	11.19	2.64%	47,433
Dec 30, 2025	11.07	11.15	10.93	11.00	10.90	-1.35%	43,154
Dec 29, 2025	11.15	11.23	10.78	11.15	11.05	-0.62%	34,126
Dec 26, 2025	11.10	11.32	11.04	11.22	11.12	0.81%	32,510
Dec 24, 2025	11.15	11.36	11.05	11.13	11.03	-0.45%	26,681
Dec 23, 2025	11.00	11.33	11.00	11.18	11.08	1.18%	27,572
Dec 22, 2025	11.02	11.45	10.63	11.05	10.95	0.36%	102,865
Dec 19, 2025	10.42	11.01	10.42	11.01	10.91	3.09%	182,627
Dec 18, 2025	10.59	10.70	10.51	10.68	10.47	1.71%	50,151
Dec 17, 2025	10.79	10.91	10.48	10.50	10.30	-3.76%	27,887
Dec 16, 2025	10.56	10.91	10.34	10.91	10.70	3.81%	27,424
Dec 15, 2025	10.76	10.88	10.41	10.51	10.31	-2.23%	26,297
Dec 12, 2025	10.54	11.36	10.54	10.75	10.54	1.99%	25,560
Dec 11, 2025	8.88	11.74	8.88	10.54	10.33	-3.30%	72,486
Dec 10, 2025	10.96	11.60	10.90	10.90	10.69	-1.36%	79,803
Dec 9, 2025	10.30	11.21	10.30	11.05	10.83	6.15%	17,497
Dec 8, 2025	10.63	10.83	10.41	10.41	10.21	-2.53%	14,112
Dec 5, 2025	11.47	11.50	10.59	10.68	10.47	-7.53%	29,494
Dec 4, 2025	11.74	11.99	11.09	11.55	11.33	-2.37%	25,563
Dec 3, 2025	10.94	11.83	10.94	11.83	11.60	7.45%	26,171