Skip to main content
Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
14.52
+0.20 (1.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hooker Furnishings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.1814.6314.0014.5214.521.40%79,225
Dec 19, 202415.8616.0014.3214.3214.32-6.65%106,455
Dec 18, 202416.7816.9115.2815.3415.34-8.58%71,137
Dec 17, 202417.0017.3216.5816.7816.78-2.16%62,305
Dec 16, 202416.7417.5816.7417.1517.151.30%40,230
Dec 13, 202417.7818.5116.9216.9316.93-4.99%23,765
Dec 12, 202417.1618.3917.0317.8217.583.12%46,353
Dec 11, 202416.8217.5216.5017.2817.053.78%57,441
Dec 10, 202417.1117.2216.5616.6516.43-1.89%31,186
Dec 9, 202416.6817.3816.6816.9716.742.29%20,009
Dec 6, 202416.6116.9416.2616.5916.37-0.84%30,634
Dec 5, 202417.4017.4016.0616.7316.51-6.64%44,387
Dec 4, 202418.7518.7517.3717.9217.68-1.48%31,026
Dec 3, 202419.0519.0518.1818.1917.95-3.55%19,614
Dec 2, 202419.0519.0518.3618.8618.610.69%18,958
Nov 29, 202418.6518.8418.2318.7318.480.54%10,281
Nov 27, 202419.0019.1218.2018.6318.382.53%19,375
Nov 26, 202418.9518.9518.1718.1717.93-4.92%12,105
Nov 25, 202418.9919.7918.9919.1118.852.36%26,100
Nov 22, 202418.9119.4218.6718.6718.42-1.22%20,011
Nov 21, 202417.5919.0517.5918.9018.657.57%23,643
Nov 20, 202417.3417.6016.8317.5717.34-0.28%14,883
Nov 19, 202417.9217.9217.4017.6217.38-1.23%12,862
Nov 18, 202417.9418.1917.6217.8417.600.06%13,903
Nov 15, 202418.5618.5617.7017.8317.59-3.10%13,700
Nov 14, 202418.5018.5918.0118.4018.151.43%21,802
Nov 13, 202418.4218.8118.1118.1417.900.28%12,495
Nov 12, 202418.6219.4118.0918.0917.85-3.42%39,273
Nov 11, 202418.5419.3218.0818.7318.481.63%24,913
Nov 8, 202418.0418.5017.8318.4318.181.60%23,727
Nov 7, 202418.5718.9518.1118.1417.90-3.10%22,846
Nov 6, 202418.9918.9917.7618.7218.476.18%52,405
Nov 5, 202416.4417.7716.4417.6317.396.27%22,214
Nov 4, 202416.3816.6416.1816.5916.372.03%19,767
Nov 1, 202416.0816.5315.9716.2616.041.43%19,748
Oct 31, 202416.9616.9616.0316.0315.82-4.81%17,504
Oct 30, 202417.0017.3616.7916.8416.61-0.30%22,993
Oct 29, 202416.2917.1116.2116.8916.665.23%50,647
Oct 28, 202415.8916.5215.7516.0515.841.45%24,149
Oct 25, 202415.9016.3815.8015.8215.610.25%20,192
Oct 24, 202416.1516.1515.7715.7815.57-3.60%11,583
Oct 23, 202416.2116.4915.7816.3716.150.99%15,324
Oct 22, 202416.2516.3415.6216.2115.990.87%13,614
Oct 21, 202416.6416.8016.0216.0715.86-2.67%16,329
Oct 18, 202417.3617.3616.0116.5116.29-5.66%23,486
Oct 17, 202416.9517.5016.9517.5017.271.45%16,193
Oct 16, 202416.4917.3016.4917.2517.025.44%20,410
Oct 15, 202416.1216.8115.9316.3616.140.99%21,766
Oct 14, 202416.5516.5716.2016.2015.98-1.76%8,096
Oct 11, 202416.1216.5116.1216.4916.271.73%8,530
Oct 10, 202416.1516.5916.0016.2115.99-0.67%16,550
Oct 9, 202416.5916.8416.2116.3216.10-1.92%14,101
Oct 8, 202416.7216.8916.5116.6416.420.36%15,384
Oct 7, 202416.8917.0816.3416.5816.36-1.13%16,155
Oct 4, 202416.6416.9416.6416.7716.551.95%12,885
Oct 3, 202416.9616.9616.1916.4516.23-3.06%18,623
Oct 2, 202417.7217.8916.9716.9716.74-2.58%20,169
Oct 1, 202417.9818.1117.1917.4217.19-3.65%49,358
Sep 30, 202417.5118.2017.3018.0817.841.52%21,285
Sep 27, 202417.9918.4017.7717.8117.570.68%16,215
Sep 26, 202417.0517.7017.0517.6917.455.23%24,781
Sep 25, 202417.2817.3716.6316.8116.59-2.83%27,216
Sep 24, 202417.4417.8217.1717.3017.07-1.26%51,678
Sep 23, 202418.2218.3117.4117.5217.29-2.83%32,986
Sep 20, 202418.6818.9017.8518.0317.79-5.01%100,484
Sep 19, 202418.8719.0018.3518.9818.732.82%22,405
Sep 18, 202417.9318.7317.8918.4618.214.06%40,039
Sep 17, 202417.1217.9117.1117.7417.505.03%26,319
Sep 16, 202416.0516.9016.0116.8916.663.49%18,018
Sep 13, 202415.7016.4015.1216.3216.104.02%21,489
Sep 12, 202415.8315.8315.5815.6915.27-0.51%16,144
Sep 11, 202415.9316.0615.6615.7715.34-1.99%24,999
Sep 10, 202415.9716.1415.7616.0915.651.64%19,391
Sep 9, 202416.0016.1515.8115.8315.400.76%28,669
Sep 6, 202415.7316.0715.5515.7115.28-1.07%18,169
Sep 5, 202415.5016.1815.5015.8815.452.32%15,463
Sep 4, 202415.1315.6515.1315.5215.101.37%19,303
Sep 3, 202415.6816.1815.1615.3114.90-3.35%35,671
Aug 30, 202416.2116.2115.7515.8415.41-1.98%18,740
Aug 29, 202415.9816.3415.9516.1615.722.02%22,340
Aug 28, 202415.8316.3015.7415.8415.410.32%20,813
Aug 27, 202415.6015.8415.4915.7915.360.57%16,756
Aug 26, 202415.7616.1215.6815.7015.27-0.25%38,775
Aug 23, 202415.1915.8715.1915.7415.316.14%33,278
Aug 22, 202414.9115.0214.8214.8314.43-1.13%15,890
Aug 21, 202414.6315.2514.6015.0014.593.16%28,332
Aug 20, 202414.9114.9114.5114.5414.15-2.15%14,593
Aug 19, 202414.6514.9914.6514.8614.461.71%14,936
Aug 16, 202414.8415.0014.5914.6114.21-1.55%24,969
Aug 15, 202414.6914.9014.6814.8414.443.70%17,599
Aug 14, 202413.5114.6213.5114.3113.92-0.42%17,816
Aug 13, 202414.0014.4413.9014.3713.984.28%17,597
Aug 12, 202414.4914.4913.7613.7813.41-5.03%23,365
Aug 9, 202414.7414.7414.2914.5114.12-1.56%25,774
Aug 8, 202414.5514.9714.5014.7414.341.59%25,674
Aug 7, 202414.3514.6214.1314.5114.121.54%40,140
Aug 6, 202414.2514.3814.0314.2913.901.13%42,659
Aug 5, 202414.1314.5914.0014.1313.75-3.42%54,327
Aug 2, 202414.5314.8114.4214.6314.23-2.79%33,905
Aug 1, 202415.5315.5314.8315.0514.64-1.44%40,249