Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
15.54
-0.11 (-0.70%)
At close: Feb 6, 2026, 4:00 PM EST
15.50
-0.04 (-0.26%)
After-hours: Feb 6, 2026, 7:30 PM EST
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |