Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
13.48
-0.60 (-4.26%)
At close: Mar 3, 2026, 4:00 PM EST
13.48
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:10 PM EST
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |