Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
11.22
+0.09 (0.81%)
Dec 26, 2025, 4:00 PM EST - Market closed
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 11.10 | 11.32 | 11.04 | 11.22 | 11.22 | 0.81% | 32,498 |
| Dec 24, 2025 | 11.15 | 11.36 | 11.05 | 11.13 | 11.13 | -0.45% | 24,081 |
| Dec 23, 2025 | 11.00 | 11.33 | 11.00 | 11.18 | 11.18 | 1.18% | 27,571 |
| 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 |