Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
9.09
+0.24 (2.66%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Hooker Furnishings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20258.799.148.669.109.102.82%57,378
Apr 25, 20258.968.968.668.858.85-1.45%63,805
Apr 24, 20258.889.018.638.988.980.11%64,731
Apr 23, 20259.529.718.808.978.97-2.50%75,764
Apr 22, 20259.069.338.749.209.202.17%100,300
Apr 21, 20258.709.258.509.019.013.62%135,043
Apr 17, 20257.518.787.348.698.6914.80%257,287
Apr 16, 20257.797.807.387.577.57-3.69%116,201
Apr 15, 20258.258.257.827.867.86-3.20%59,961
Apr 14, 20258.508.517.938.128.12-4.36%55,095
Apr 11, 20258.258.617.898.498.492.91%68,037
Apr 10, 20258.508.507.778.258.25-4.07%104,615
Apr 9, 20258.199.168.038.608.603.12%134,414
Apr 8, 20259.129.128.158.348.34-8.35%94,368
Apr 7, 20258.909.488.499.109.10-0.66%104,226
Apr 4, 20258.719.308.039.169.161.55%129,434
Apr 3, 20259.829.908.799.029.02-13.19%164,604
Apr 2, 202510.0410.5210.0410.3910.392.26%41,268
Apr 1, 20259.9510.369.8610.1610.161.20%62,464
Mar 31, 202510.3210.3310.0010.0410.04-3.92%74,650
Mar 28, 202510.8810.9410.3910.4510.45-3.33%69,038
Mar 27, 202510.6710.9910.5110.8110.811.12%65,662
Mar 26, 202511.0911.0910.5710.6910.69-2.29%78,010
Mar 25, 202511.5011.5310.9310.9410.94-4.37%76,886
Mar 24, 202511.9612.4411.2711.4411.44-1.46%110,970
Mar 21, 202511.3711.8911.2111.6111.611.04%288,321
Mar 20, 202511.4911.5911.3411.4911.49-0.09%46,737
Mar 19, 202511.6011.7811.3511.5011.50-0.86%38,575
Mar 18, 202511.5811.7911.1711.6011.600.52%50,949
Mar 17, 202512.0812.2711.4211.5411.54-5.18%79,738
Mar 14, 202512.3412.3412.1512.1711.93-0.41%31,333
Mar 13, 202512.5412.5712.0612.2211.98-3.40%40,740
Mar 12, 202512.6712.8012.2912.6512.40-48,319
Mar 11, 202512.8112.9012.4812.6512.40-1.79%47,692
Mar 10, 202512.4013.8512.1612.8812.633.87%131,459
Mar 7, 202512.4312.4312.1212.4012.16-0.24%41,006
Mar 6, 202512.1312.5212.0712.4312.191.55%46,703
Mar 5, 202512.3112.3112.0712.2412.000.08%51,612
Mar 4, 202512.3812.6412.1012.2311.99-2.39%52,528
Mar 3, 202513.1013.1912.5112.5312.29-4.13%67,909
Feb 28, 202513.0013.1612.9513.0712.820.54%33,259
Feb 27, 202513.1313.1412.9113.0012.75-0.69%51,635
Feb 26, 202512.9313.2112.8013.0912.830.61%55,633
Feb 25, 202513.0713.2612.9513.0112.760.46%51,297
Feb 24, 202512.9513.2712.7612.9512.70-80,677
Feb 21, 202513.2313.2312.8412.9512.70-0.77%85,017
Feb 20, 202513.1013.2912.6213.0512.800.19%99,723
Feb 19, 202512.8413.1912.8413.0312.77-0.19%49,286
Feb 18, 202513.1513.1913.0013.0512.80-0.53%17,938
Feb 14, 202513.3913.3912.9813.1212.86-0.76%20,851