Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
9.11
+0.30 (3.41%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.98 | 9.40 | 8.89 | 9.10 | - | 3.29% | 20,244 |
| Oct 24, 2025 | 8.91 | 9.14 | 8.80 | 8.81 | 8.81 | -1.56% | 31,067 |
| Oct 23, 2025 | 8.92 | 9.06 | 8.89 | 8.95 | 8.95 | 1.59% | 8,623 |
| Oct 22, 2025 | 9.03 | 9.37 | 8.72 | 8.81 | 8.81 | -2.54% | 35,613 |
| Oct 21, 2025 | 8.95 | 9.14 | 8.85 | 9.04 | 9.04 | 1.80% | 22,210 |
| Oct 20, 2025 | 8.76 | 8.96 | 8.75 | 8.88 | 8.88 | 1.49% | 29,940 |
| Oct 17, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.78% | 34,520 |
| Oct 16, 2025 | 8.71 | 9.13 | 8.64 | 9.00 | 9.00 | 2.27% | 92,585 |
| Oct 15, 2025 | 8.80 | 9.20 | 8.64 | 8.80 | 8.80 | 1.97% | 20,743 |
| Oct 14, 2025 | 8.77 | 8.92 | 8.62 | 8.63 | 8.63 | -0.80% | 28,846 |
| Oct 13, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -2.79% | 35,743 |
| Oct 10, 2025 | 9.19 | 9.35 | 8.83 | 8.95 | 8.95 | -2.29% | 37,736 |
| Oct 9, 2025 | 9.55 | 9.55 | 9.06 | 9.16 | 9.16 | -3.38% | 32,372 |
| Oct 8, 2025 | 9.22 | 9.59 | 9.11 | 9.48 | 9.48 | 3.27% | 30,537 |
| Oct 7, 2025 | 9.38 | 9.83 | 9.12 | 9.18 | 9.18 | -1.82% | 71,902 |
| Oct 6, 2025 | 10.12 | 10.27 | 9.27 | 9.35 | 9.35 | -6.22% | 32,816 |
| Oct 3, 2025 | 10.46 | 10.53 | 9.95 | 9.97 | 9.97 | -3.86% | 32,574 |
| Oct 2, 2025 | 10.67 | 10.74 | 10.32 | 10.37 | 10.37 | -1.71% | 24,061 |
| Oct 1, 2025 | 10.13 | 10.56 | 9.99 | 10.55 | 10.55 | 3.94% | 94,589 |
| Sep 30, 2025 | 10.64 | 10.96 | 9.97 | 10.15 | 10.15 | -4.15% | 65,057 |
| Sep 29, 2025 | 11.35 | 11.49 | 10.53 | 10.59 | 10.59 | -6.03% | 56,154 |
| Sep 26, 2025 | 10.97 | 11.30 | 10.60 | 11.27 | 11.27 | 2.08% | 60,893 |
| Sep 25, 2025 | 10.56 | 11.07 | 10.47 | 11.04 | 11.04 | 3.18% | 48,647 |
| Sep 24, 2025 | 10.62 | 10.77 | 10.61 | 10.70 | 10.70 | 0.47% | 18,063 |
| Sep 23, 2025 | 10.63 | 10.79 | 10.58 | 10.65 | 10.65 | 0.19% | 28,878 |
| Sep 22, 2025 | 10.53 | 10.68 | 10.53 | 10.63 | 10.63 | -0.19% | 45,844 |
| Sep 19, 2025 | 10.65 | 10.84 | 10.29 | 10.65 | 10.65 | -4.05% | 174,209 |
| Sep 18, 2025 | 10.46 | 11.50 | 10.44 | 11.10 | 10.87 | 7.98% | 108,951 |
| Sep 17, 2025 | 10.29 | 10.93 | 10.27 | 10.28 | 10.06 | 1.18% | 62,274 |
| Sep 16, 2025 | 10.09 | 10.18 | 9.79 | 10.16 | 9.95 | 1.60% | 28,063 |
| Sep 15, 2025 | 10.34 | 10.34 | 9.89 | 10.00 | 9.79 | -3.29% | 35,891 |
| Sep 12, 2025 | 10.62 | 10.73 | 10.15 | 10.34 | 10.12 | -3.63% | 58,584 |
| Sep 11, 2025 | 10.36 | 10.89 | 9.21 | 10.73 | 10.50 | -2.28% | 224,432 |
| Sep 10, 2025 | 11.09 | 11.11 | 10.65 | 10.98 | 10.75 | 1.20% | 66,659 |
| Sep 9, 2025 | 10.81 | 10.88 | 10.46 | 10.85 | 10.62 | 0.56% | 23,234 |
| Sep 8, 2025 | 10.92 | 10.92 | 10.66 | 10.79 | 10.56 | -1.19% | 26,325 |
| Sep 5, 2025 | 10.66 | 10.92 | 10.62 | 10.92 | 10.69 | 2.25% | 21,861 |
| Sep 4, 2025 | 10.14 | 10.68 | 10.14 | 10.68 | 10.45 | 4.91% | 12,191 |
| Sep 3, 2025 | 9.98 | 10.24 | 9.98 | 10.18 | 9.97 | 1.55% | 14,275 |
| Sep 2, 2025 | 9.77 | 10.07 | 9.77 | 10.03 | 9.81 | 0.35% | 36,267 |
| Aug 29, 2025 | 10.25 | 10.25 | 9.98 | 9.99 | 9.78 | -1.48% | 13,509 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.02 | 10.14 | 9.93 | -0.29% | 21,276 |
| Aug 27, 2025 | 10.27 | 10.50 | 10.05 | 10.17 | 9.96 | -0.05% | 38,638 |
| Aug 26, 2025 | 10.10 | 10.42 | 10.10 | 10.18 | 9.96 | -0.25% | 27,891 |
| Aug 25, 2025 | 10.00 | 10.43 | 9.86 | 10.20 | 9.98 | -1.54% | 64,063 |
| Aug 22, 2025 | 9.67 | 10.47 | 9.67 | 10.36 | 10.14 | 6.80% | 32,314 |
| Aug 21, 2025 | 9.86 | 10.17 | 9.54 | 9.70 | 9.50 | -1.52% | 23,024 |
| Aug 20, 2025 | 10.19 | 10.19 | 9.78 | 9.85 | 9.64 | -2.76% | 16,361 |
| Aug 19, 2025 | 9.97 | 10.21 | 9.93 | 10.13 | 9.92 | 2.22% | 22,493 |
| Aug 18, 2025 | 9.90 | 10.14 | 9.89 | 9.91 | 9.70 | -0.70% | 22,757 |