Hooker Furnishings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	11.17	12.03	11.17	11.95	11.95	9.03%	24,518
Mar 20, 2026	11.31	11.31	10.87	10.96	10.96	-3.94%	120,916
Mar 19, 2026	11.32	11.53	11.00	11.41	11.41	0.35%	33,527
Mar 18, 2026	12.44	12.44	11.37	11.37	11.37	-7.18%	30,052
Mar 17, 2026	13.04	13.04	12.16	12.25	12.25	-4.45%	21,706
Mar 16, 2026	12.88	13.10	12.63	12.82	12.82	-1.91%	29,579
Mar 13, 2026	12.80	13.17	12.76	13.07	12.96	2.35%	29,682
Mar 12, 2026	12.99	13.17	12.51	12.77	12.66	-1.77%	99,144
Mar 11, 2026	12.90	13.13	12.58	13.00	12.89	-	33,059
Mar 10, 2026	12.50	13.17	12.48	13.00	12.89	2.77%	42,206
Mar 9, 2026	13.29	13.29	12.15	12.65	12.54	-5.74%	45,525
Mar 6, 2026	13.40	13.76	13.20	13.42	13.30	-1.76%	27,320
Mar 5, 2026	13.35	14.50	13.35	13.66	13.54	0.96%	29,459
Mar 4, 2026	13.50	14.13	13.44	13.53	13.41	0.37%	19,198
Mar 3, 2026	13.96	14.25	13.35	13.48	13.36	-4.26%	15,995
Mar 2, 2026	14.16	14.80	13.85	14.08	13.96	-1.81%	41,737
Feb 27, 2026	14.16	14.67	13.74	14.34	14.21	0.42%	28,706
Feb 26, 2026	14.23	14.54	14.00	14.28	14.15	0.28%	22,666
Feb 25, 2026	14.05	14.28	13.88	14.24	14.11	0.42%	25,833
Feb 24, 2026	14.37	14.74	14.10	14.18	14.06	-1.39%	21,799
Feb 23, 2026	14.70	14.81	14.29	14.38	14.25	-1.57%	45,815
Feb 20, 2026	14.43	14.86	14.43	14.61	14.48	-0.14%	26,520
Feb 19, 2026	14.28	14.79	13.69	14.63	14.50	2.81%	25,996
Feb 18, 2026	14.74	15.01	14.19	14.23	14.10	-3.46%	23,505
Feb 17, 2026	14.85	15.01	14.58	14.74	14.61	-2.06%	23,746
Feb 13, 2026	14.80	15.18	14.50	15.05	14.92	2.10%	32,573
Feb 12, 2026	15.20	15.25	14.43	14.74	14.61	-3.28%	35,987
Feb 11, 2026	14.43	15.39	14.30	15.24	15.11	5.69%	29,727
Feb 10, 2026	14.12	14.91	14.04	14.42	14.29	1.62%	49,728
Feb 9, 2026	15.54	15.78	13.89	14.19	14.07	-8.69%	85,324
Feb 6, 2026	15.70	15.99	15.53	15.54	15.40	-0.70%	76,442
Feb 5, 2026	14.90	15.69	14.73	15.65	15.51	5.67%	52,131
Feb 4, 2026	14.61	15.39	14.60	14.81	14.68	1.79%	100,450
Feb 3, 2026	13.50	14.65	13.44	14.55	14.42	7.38%	49,409
Feb 2, 2026	13.36	13.85	12.77	13.55	13.43	2.11%	45,882
Jan 30, 2026	13.18	13.34	12.59	13.27	13.15	-	52,115
Jan 29, 2026	13.13	13.33	12.75	13.27	13.15	-0.15%	20,439
Jan 28, 2026	13.16	13.29	12.92	13.29	13.17	0.61%	47,351
Jan 27, 2026	12.73	13.32	12.73	13.21	13.09	1.38%	38,922
Jan 26, 2026	13.04	13.37	12.49	13.03	12.92	-0.99%	51,024
Jan 23, 2026	12.69	13.27	12.69	13.16	13.04	0.69%	26,231
Jan 22, 2026	13.25	13.39	12.69	13.07	12.96	-0.61%	30,300
Jan 21, 2026	12.85	13.47	12.85	13.15	13.03	2.33%	57,333
Jan 20, 2026	12.62	12.89	12.33	12.85	12.74	0.71%	25,653
Jan 16, 2026	12.21	12.94	12.21	12.76	12.65	4.25%	20,566
Jan 15, 2026	12.02	12.50	11.66	12.24	12.13	2.09%	33,888
Jan 14, 2026	12.07	12.07	11.66	11.99	11.88	-0.42%	17,613
Jan 13, 2026	12.01	12.28	11.92	12.04	11.93	1.18%	18,922
Jan 12, 2026	11.85	12.09	11.63	11.90	11.80	0.76%	25,887
Jan 9, 2026	11.66	11.99	11.44	11.81	11.71	2.25%	29,370