Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.21	12.94	12.21	12.76	12.76	4.25%	20,350
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%	17,604
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