Hooker Furnishings Corporation (HOFT)

NASDAQ: HOFT · Real-Time Price · USD

17.03

-0.07 (-0.41%)

At close: Jun 29, 2026, 4:00 PM EDT

17.19

+0.16 (0.94%)

After-hours: Jun 29, 2026, 4:27 PM EDT

Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	15.80	17.36	15.08	16.91	16.91	-1.11%	191,413
Jun 26, 2026	16.97	17.41	16.80	17.10	17.10	-0.29%	114,643
Jun 25, 2026	17.18	17.44	16.90	17.15	17.15	0.59%	63,216
Jun 24, 2026	17.36	17.61	16.82	17.05	17.05	-1.16%	91,563
Jun 23, 2026	16.99	17.61	16.65	17.25	17.25	1.47%	135,898
Jun 22, 2026	16.52	17.65	16.25	17.00	17.00	7.59%	318,302
Jun 18, 2026	15.23	16.18	15.12	15.80	15.80	4.74%	218,366
Jun 17, 2026	15.23	16.16	14.89	15.20	15.09	-0.07%	90,624
Jun 16, 2026	16.24	16.39	15.21	15.21	15.09	-5.23%	76,957
Jun 15, 2026	15.97	16.39	15.56	16.05	15.93	4.56%	159,430
Jun 12, 2026	15.55	15.80	15.05	15.35	15.23	-1.29%	93,473
Jun 11, 2026	14.70	16.41	14.47	15.55	15.43	26.12%	253,490
Jun 10, 2026	12.29	12.75	12.29	12.33	12.24	0.45%	35,830
Jun 9, 2026	12.22	12.85	12.19	12.28	12.18	1.53%	28,346
Jun 8, 2026	12.84	12.84	12.05	12.09	12.00	-5.91%	41,668
Jun 5, 2026	12.83	13.10	12.30	12.85	12.75	0.63%	19,866
Jun 4, 2026	12.34	13.02	12.34	12.77	12.67	3.48%	12,118
Jun 3, 2026	12.38	12.65	12.10	12.34	12.25	0.20%	26,555
Jun 2, 2026	12.40	12.75	12.08	12.32	12.22	0.33%	19,484
Jun 1, 2026	12.16	12.50	12.11	12.28	12.18	2.55%	23,779
May 29, 2026	12.99	12.99	11.84	11.97	11.88	-7.85%	54,939
May 28, 2026	13.43	13.51	12.92	12.99	12.89	-1.96%	21,888
May 27, 2026	13.25	13.86	13.17	13.25	13.15	1.07%	25,031
May 26, 2026	13.42	13.92	12.32	13.11	13.01	-2.46%	31,083
May 22, 2026	13.10	13.91	13.00	13.44	13.34	2.91%	38,302
May 21, 2026	12.56	13.11	12.49	13.06	12.96	2.83%	17,523
May 20, 2026	12.54	13.22	12.52	12.70	12.60	2.42%	22,150
May 19, 2026	12.88	13.39	12.40	12.40	12.31	-4.98%	24,194
May 18, 2026	13.03	13.53	13.00	13.05	12.95	1.48%	31,850
May 15, 2026	12.58	13.07	12.58	12.86	12.76	2.06%	22,813
May 14, 2026	12.42	13.01	12.42	12.60	12.50	-	20,675
May 13, 2026	12.55	12.99	12.36	12.60	12.50	0.40%	23,668
May 12, 2026	12.59	12.87	12.43	12.55	12.46	-1.95%	41,115
May 11, 2026	13.27	13.42	12.69	12.80	12.70	-3.83%	47,705
May 8, 2026	12.86	13.52	12.86	13.31	13.21	3.50%	22,524
May 7, 2026	12.49	13.08	12.49	12.86	12.76	2.72%	51,624
May 6, 2026	12.31	12.87	12.30	12.52	12.43	1.71%	52,836
May 5, 2026	12.28	12.67	12.28	12.31	12.22	1.32%	51,475
May 4, 2026	12.13	12.32	11.89	12.15	12.06	0.08%	67,992
May 1, 2026	12.43	12.43	11.79	12.14	12.05	-0.08%	33,826
Apr 30, 2026	11.98	12.81	11.78	12.15	12.06	-	167,376
Apr 29, 2026	12.21	12.49	11.76	12.15	12.06	-0.49%	51,087
Apr 28, 2026	12.96	12.96	11.75	12.21	12.12	-4.76%	75,273
Apr 27, 2026	12.89	13.58	12.50	12.82	12.72	1.10%	66,074
Apr 24, 2026	12.49	13.49	12.01	12.68	12.58	1.04%	74,446
Apr 23, 2026	12.80	12.89	12.47	12.55	12.46	-3.09%	15,553
Apr 22, 2026	13.37	13.55	12.82	12.95	12.85	-1.82%	14,252
Apr 21, 2026	12.96	13.62	12.96	13.19	13.09	1.93%	77,645
Apr 20, 2026	12.57	13.33	12.47	12.94	12.84	2.54%	57,914
Apr 17, 2026	12.70	13.35	12.27	12.62	12.52	0.16%	46,656
Apr 16, 2026	13.37	13.64	12.29	12.60	12.50	-11.58%	66,463
Apr 15, 2026	14.36	14.78	14.25	14.25	14.14	-1.93%	27,992
Apr 14, 2026	14.96	14.96	14.17	14.53	14.42	-1.69%	22,556
Apr 13, 2026	15.36	15.45	14.73	14.78	14.67	-3.52%	50,082
Apr 10, 2026	14.81	15.51	14.62	15.32	15.20	2.13%	23,651
Apr 9, 2026	13.22	15.28	13.09	15.00	14.89	13.21%	49,363
Apr 8, 2026	13.50	14.52	13.25	13.25	13.15	0.38%	59,975
Apr 7, 2026	13.76	13.76	12.98	13.20	13.10	-3.15%	19,129
Apr 6, 2026	13.34	13.99	13.29	13.63	13.53	1.19%	26,215
Apr 2, 2026	13.31	13.64	13.07	13.47	13.37	-0.15%	15,107
Apr 1, 2026	12.92	13.63	12.77	13.49	13.39	4.74%	22,884
Mar 31, 2026	13.30	13.64	12.85	12.88	12.78	-1.15%	30,202
Mar 30, 2026	12.26	13.26	12.26	13.03	12.93	6.37%	33,435
Mar 27, 2026	11.71	12.66	11.48	12.25	12.16	3.38%	44,208
Mar 26, 2026	11.52	12.06	11.41	11.85	11.76	1.46%	38,771
Mar 25, 2026	12.00	12.00	11.54	11.68	11.59	-0.76%	10,247
Mar 24, 2026	11.81	12.19	11.72	11.77	11.68	-1.51%	25,572
Mar 23, 2026	11.17	12.03	11.17	11.95	11.86	9.03%	24,518
Mar 20, 2026	11.31	11.31	10.87	10.96	10.88	-3.94%	126,709
Mar 19, 2026	11.32	11.53	11.00	11.41	11.32	0.35%	33,678
Mar 18, 2026	12.44	12.44	11.37	11.37	11.28	-7.18%	30,052
Mar 17, 2026	13.04	13.04	12.16	12.25	12.16	-4.45%	21,706
Mar 16, 2026	12.88	13.10	12.63	12.82	12.72	-1.04%	29,579
Mar 13, 2026	12.80	13.17	12.76	13.07	12.86	2.35%	29,682
Mar 12, 2026	12.99	13.17	12.51	12.77	12.56	-1.77%	99,144
Mar 11, 2026	12.90	13.13	12.58	13.00	12.79	-	33,059
Mar 10, 2026	12.50	13.17	12.48	13.00	12.79	2.77%	42,206
Mar 9, 2026	13.29	13.29	12.15	12.65	12.44	-5.74%	45,525
Mar 6, 2026	13.40	13.76	13.20	13.42	13.20	-1.76%	27,320
Mar 5, 2026	13.35	14.50	13.35	13.66	13.44	0.96%	29,459
Mar 4, 2026	13.50	14.13	13.44	13.53	13.31	0.37%	19,198
Mar 3, 2026	13.96	14.25	13.35	13.48	13.26	-4.26%	15,995
Mar 2, 2026	14.16	14.80	13.85	14.08	13.85	-1.81%	41,737
Feb 27, 2026	14.16	14.67	13.74	14.34	14.11	0.42%	28,706
Feb 26, 2026	14.23	14.54	14.00	14.28	14.05	0.28%	22,666
Feb 25, 2026	14.05	14.28	13.88	14.24	14.01	0.42%	25,833
Feb 24, 2026	14.37	14.74	14.10	14.18	13.95	-1.39%	21,799
Feb 23, 2026	14.70	14.81	14.29	14.38	14.15	-1.57%	45,815
Feb 20, 2026	14.43	14.86	14.43	14.61	14.37	-0.14%	26,520
Feb 19, 2026	14.28	14.79	13.69	14.63	14.39	2.81%	25,996
Feb 18, 2026	14.74	15.01	14.19	14.23	14.00	-3.46%	23,505
Feb 17, 2026	14.85	15.01	14.58	14.74	14.50	-2.06%	23,746
Feb 13, 2026	14.80	15.18	14.50	15.05	14.80	2.10%	32,573
Feb 12, 2026	15.20	15.25	14.43	14.74	14.50	-3.28%	35,987
Feb 11, 2026	14.43	15.39	14.30	15.24	14.99	5.69%	29,727
Feb 10, 2026	14.12	14.91	14.04	14.42	14.18	1.62%	49,728
Feb 9, 2026	15.54	15.78	13.89	14.19	13.96	-8.69%	85,324
Feb 6, 2026	15.70	15.99	15.53	15.54	15.29	-0.70%	76,442
Feb 5, 2026	14.90	15.69	14.73	15.65	15.39	5.67%	52,131
Feb 4, 2026	14.61	15.39	14.60	14.81	14.57	1.79%	100,450