Skip to main content
Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
17.33
+0.74 (4.46%)
Nov 5, 2024, 2:45 PM EST - Market open

Hooker Furnishings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202416.3816.6416.1816.5916.592.03%19,767
Nov 1, 202416.0816.5315.9716.2616.261.43%19,748
Oct 31, 202416.9616.9616.0316.0316.03-4.81%17,504
Oct 30, 202417.0017.3616.7916.8416.84-0.30%22,993
Oct 29, 202416.2917.1116.2116.8916.895.23%50,647
Oct 28, 202415.8916.5215.7516.0516.051.45%24,149
Oct 25, 202415.9016.3815.8015.8215.820.25%20,192
Oct 24, 202416.1516.1515.7715.7815.78-3.60%11,583
Oct 23, 202416.2116.4915.7816.3716.370.99%15,324
Oct 22, 202416.2516.3415.6216.2116.210.87%13,614
Oct 21, 202416.6416.8016.0216.0716.07-2.67%16,329
Oct 18, 202417.3617.3616.0116.5116.51-5.66%23,486
Oct 17, 202416.9517.5016.9517.5017.501.45%16,193
Oct 16, 202416.4917.3016.4917.2517.255.44%20,410
Oct 15, 202416.1216.8115.9316.3616.360.99%21,766
Oct 14, 202416.5516.5716.2016.2016.20-1.76%8,096
Oct 11, 202416.1216.5116.1216.4916.491.73%8,530
Oct 10, 202416.1516.5916.0016.2116.21-0.67%16,550
Oct 9, 202416.5916.8416.2116.3216.32-1.92%14,101
Oct 8, 202416.7216.8916.5116.6416.640.36%15,384
Oct 7, 202416.8917.0816.3416.5816.58-1.13%16,155
Oct 4, 202416.6416.9416.6416.7716.771.95%12,885
Oct 3, 202416.9616.9616.1916.4516.45-3.06%18,623
Oct 2, 202417.7217.8916.9716.9716.97-2.58%20,169
Oct 1, 202417.9818.1117.1917.4217.42-3.65%49,358
Sep 30, 202417.5118.2017.3018.0818.081.52%21,285
Sep 27, 202417.9918.4017.7717.8117.810.68%16,215
Sep 26, 202417.0517.7017.0517.6917.695.23%24,781
Sep 25, 202417.2817.3716.6316.8116.81-2.83%27,216
Sep 24, 202417.4417.8217.1717.3017.30-1.26%51,678
Sep 23, 202418.2218.3117.4117.5217.52-2.83%32,986
Sep 20, 202418.6818.9017.8518.0318.03-5.01%100,484
Sep 19, 202418.8719.0018.3518.9818.982.82%22,405
Sep 18, 202417.9318.7317.8918.4618.464.06%40,039
Sep 17, 202417.1217.9117.1117.7417.745.03%26,319
Sep 16, 202416.0516.9016.0116.8916.893.49%18,018
Sep 13, 202415.7016.4015.1216.3216.324.02%21,489
Sep 12, 202415.8315.8315.5815.6915.47-0.51%16,144
Sep 11, 202415.9316.0615.6615.7715.55-1.99%24,999
Sep 10, 202415.9716.1415.7616.0915.871.64%19,391
Sep 9, 202416.0016.1515.8115.8315.610.76%28,669
Sep 6, 202415.7316.0715.5515.7115.49-1.07%18,169
Sep 5, 202415.5016.1815.5015.8815.662.32%15,463
Sep 4, 202415.1315.6515.1315.5215.301.37%19,303
Sep 3, 202415.6816.1815.1615.3115.10-3.35%35,671
Aug 30, 202416.2116.2115.7515.8415.62-1.98%18,740
Aug 29, 202415.9816.3415.9516.1615.942.02%22,340
Aug 28, 202415.8316.3015.7415.8415.620.32%20,813
Aug 27, 202415.6015.8415.4915.7915.570.57%16,756
Aug 26, 202415.7616.1215.6815.7015.48-0.25%38,775
Aug 23, 202415.1915.8715.1915.7415.526.14%33,278
Aug 22, 202414.9115.0214.8214.8314.62-1.13%15,890
Aug 21, 202414.6315.2514.6015.0014.793.16%28,332
Aug 20, 202414.9114.9114.5114.5414.34-2.15%14,593
Aug 19, 202414.6514.9914.6514.8614.651.71%14,936
Aug 16, 202414.8415.0014.5914.6114.41-1.55%24,969
Aug 15, 202414.6914.9014.6814.8414.633.70%17,599
Aug 14, 202413.5114.6213.5114.3114.11-0.42%17,816
Aug 13, 202414.0014.4413.9014.3714.174.28%17,597
Aug 12, 202414.4914.4913.7613.7813.59-5.03%23,365
Aug 9, 202414.7414.7414.2914.5114.31-1.56%25,774
Aug 8, 202414.5514.9714.5014.7414.541.59%25,674
Aug 7, 202414.3514.6214.1314.5114.311.54%40,140
Aug 6, 202414.2514.3814.0314.2914.091.13%42,659
Aug 5, 202414.1314.5914.0014.1313.93-3.42%54,327
Aug 2, 202414.5314.8114.4214.6314.43-2.79%33,905
Aug 1, 202415.5315.5314.8315.0514.84-1.44%40,249
Jul 31, 202415.3816.0615.0215.2715.060.07%29,675
Jul 30, 202415.2815.4314.9615.2615.051.53%24,838
Jul 29, 202415.6715.7114.9015.0314.82-4.15%18,819
Jul 26, 202415.6015.8915.3715.6815.462.15%19,931
Jul 25, 202414.7915.4514.7815.3515.143.44%56,922
Jul 24, 202415.4915.4914.8114.8414.63-3.89%27,898
Jul 23, 202415.2115.5415.0015.4415.231.78%45,994
Jul 22, 202415.3415.3414.9515.1714.96-0.39%23,729
Jul 19, 202415.5515.5614.9615.2315.02-1.87%26,309
Jul 18, 202415.3116.0015.3115.5215.300.32%33,389
Jul 17, 202415.5316.0815.3315.4715.26-1.40%60,245
Jul 16, 202415.1915.8915.1615.6915.475.73%51,272
Jul 15, 202415.0115.4014.7614.8414.630.27%49,341
Jul 12, 202414.3514.8814.1914.8014.594.30%33,524
Jul 11, 202413.7814.3213.7614.1913.996.29%51,968
Jul 10, 202413.1513.5413.1513.3513.161.06%32,227
Jul 9, 202413.6613.7713.0913.2113.03-3.29%40,994
Jul 8, 202413.3713.9213.3713.6613.472.86%30,709
Jul 5, 202413.5113.6413.1613.2813.10-1.85%88,896
Jul 3, 202414.0114.1113.5213.5313.34-3.56%20,764
Jul 2, 202414.5914.6914.0014.0313.84-2.84%37,146
Jul 1, 202414.6214.8414.3214.4414.24-0.28%38,245
Jun 28, 202414.4414.9714.2414.4814.282.04%87,493
Jun 27, 202414.2314.3014.0114.1913.990.28%34,103
Jun 26, 202413.8114.4813.8114.1513.950.93%78,965
Jun 25, 202413.8114.6413.7214.0213.832.94%53,187
Jun 24, 202413.6214.0713.5413.6213.430.81%39,855
Jun 21, 202413.2913.7213.2113.5113.321.27%76,938
Jun 20, 202413.5013.7813.3113.3413.16-1.26%39,439
Jun 18, 202414.0014.1313.5013.5113.32-3.08%42,567
Jun 17, 202413.8114.0013.5513.9413.75-0.29%66,751
Jun 14, 202414.2314.2313.5913.9813.79-3.59%37,242
Jun 13, 202414.2014.5414.2014.5014.072.11%40,958