Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
10.04
-0.41 (-3.92%)
At close: Mar 31, 2025, 4:00 PM
9.94
-0.10 (-1.00%)
Pre-market: Apr 1, 2025, 4:54 AM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.32 | 10.33 | 10.00 | 10.04 | 10.04 | -3.92% | 74,650 |
| Mar 28, 2025 | 10.88 | 10.94 | 10.39 | 10.45 | 10.45 | -3.33% | 69,038 |
| Mar 27, 2025 | 10.67 | 10.99 | 10.51 | 10.81 | 10.81 | 1.12% | 65,662 |
| Mar 26, 2025 | 11.09 | 11.09 | 10.57 | 10.69 | 10.69 | -2.29% | 78,010 |
| Mar 25, 2025 | 11.50 | 11.53 | 10.93 | 10.94 | 10.94 | -4.37% | 76,886 |
| Mar 24, 2025 | 11.96 | 12.44 | 11.27 | 11.44 | 11.44 | -1.46% | 110,970 |
| Mar 21, 2025 | 11.37 | 11.89 | 11.21 | 11.61 | 11.61 | 1.04% | 288,321 |
| Mar 20, 2025 | 11.49 | 11.59 | 11.34 | 11.49 | 11.49 | -0.09% | 46,737 |
| Mar 19, 2025 | 11.60 | 11.78 | 11.35 | 11.50 | 11.50 | -0.86% | 38,575 |
| Mar 18, 2025 | 11.58 | 11.79 | 11.17 | 11.60 | 11.60 | 0.52% | 50,949 |
| Mar 17, 2025 | 12.08 | 12.27 | 11.42 | 11.54 | 11.54 | -5.18% | 79,738 |
| Mar 14, 2025 | 12.34 | 12.34 | 12.15 | 12.17 | 11.93 | -0.41% | 31,333 |
| Mar 13, 2025 | 12.54 | 12.57 | 12.06 | 12.22 | 11.98 | -3.40% | 40,740 |
| Mar 12, 2025 | 12.67 | 12.80 | 12.29 | 12.65 | 12.40 | - | 48,319 |
| Mar 11, 2025 | 12.81 | 12.90 | 12.48 | 12.65 | 12.40 | -1.79% | 47,692 |
| Mar 10, 2025 | 12.40 | 13.85 | 12.16 | 12.88 | 12.63 | 3.87% | 131,459 |
| Mar 7, 2025 | 12.43 | 12.43 | 12.12 | 12.40 | 12.16 | -0.24% | 41,006 |
| Mar 6, 2025 | 12.13 | 12.52 | 12.07 | 12.43 | 12.19 | 1.55% | 46,703 |
| Mar 5, 2025 | 12.31 | 12.31 | 12.07 | 12.24 | 12.00 | 0.08% | 51,612 |
| Mar 4, 2025 | 12.38 | 12.64 | 12.10 | 12.23 | 11.99 | -2.39% | 52,528 |
| Mar 3, 2025 | 13.10 | 13.19 | 12.51 | 12.53 | 12.29 | -4.13% | 67,909 |
| Feb 28, 2025 | 13.00 | 13.16 | 12.95 | 13.07 | 12.82 | 0.54% | 33,259 |
| Feb 27, 2025 | 13.13 | 13.14 | 12.91 | 13.00 | 12.75 | -0.69% | 51,635 |
| Feb 26, 2025 | 12.93 | 13.21 | 12.80 | 13.09 | 12.83 | 0.61% | 55,633 |
| Feb 25, 2025 | 13.07 | 13.26 | 12.95 | 13.01 | 12.76 | 0.46% | 51,297 |
| Feb 24, 2025 | 12.95 | 13.27 | 12.76 | 12.95 | 12.70 | - | 80,677 |
| Feb 21, 2025 | 13.23 | 13.23 | 12.84 | 12.95 | 12.70 | -0.77% | 85,017 |
| Feb 20, 2025 | 13.10 | 13.29 | 12.62 | 13.05 | 12.80 | 0.19% | 99,723 |
| Feb 19, 2025 | 12.84 | 13.19 | 12.84 | 13.03 | 12.77 | -0.19% | 49,286 |
| Feb 18, 2025 | 13.15 | 13.19 | 13.00 | 13.05 | 12.80 | -0.53% | 17,938 |
| Feb 14, 2025 | 13.39 | 13.39 | 12.98 | 13.12 | 12.86 | -0.76% | 20,851 |
| Feb 13, 2025 | 13.23 | 13.31 | 13.14 | 13.22 | 12.96 | 0.69% | 24,161 |
| Feb 12, 2025 | 12.88 | 13.18 | 12.85 | 13.13 | 12.87 | 0.23% | 39,608 |
| Feb 11, 2025 | 13.02 | 13.17 | 13.00 | 13.10 | 12.84 | 0.15% | 27,277 |
| Feb 10, 2025 | 13.22 | 13.22 | 12.75 | 13.08 | 12.82 | 0.15% | 41,234 |
| Feb 7, 2025 | 13.12 | 13.28 | 12.74 | 13.06 | 12.81 | 0.31% | 76,613 |
| Feb 6, 2025 | 13.01 | 13.21 | 12.89 | 13.02 | 12.77 | -0.08% | 36,168 |
| Feb 5, 2025 | 13.19 | 13.58 | 12.88 | 13.03 | 12.78 | 0.23% | 66,603 |
| Feb 4, 2025 | 12.48 | 13.09 | 12.30 | 13.00 | 12.75 | 7.00% | 119,483 |
| Feb 3, 2025 | 12.54 | 12.78 | 12.06 | 12.15 | 11.91 | -4.56% | 98,875 |
| Jan 31, 2025 | 13.13 | 13.28 | 12.66 | 12.73 | 12.48 | -3.12% | 70,127 |
| Jan 30, 2025 | 13.02 | 13.37 | 12.91 | 13.14 | 12.88 | 1.39% | 27,150 |
| Jan 29, 2025 | 13.34 | 13.38 | 12.78 | 12.96 | 12.71 | -2.34% | 72,290 |
| Jan 28, 2025 | 13.54 | 13.61 | 13.25 | 13.27 | 13.01 | -2.07% | 66,927 |
| Jan 27, 2025 | 13.46 | 13.81 | 13.19 | 13.55 | 13.29 | -0.07% | 62,802 |
| Jan 24, 2025 | 13.48 | 13.80 | 13.40 | 13.56 | 13.30 | -0.07% | 29,671 |
| Jan 23, 2025 | 13.13 | 13.71 | 13.10 | 13.57 | 13.31 | 1.42% | 53,091 |
| Jan 22, 2025 | 13.33 | 13.62 | 13.33 | 13.38 | 13.12 | -0.89% | 43,844 |
| Jan 21, 2025 | 13.28 | 13.65 | 13.28 | 13.50 | 13.24 | 1.89% | 28,186 |
| Jan 17, 2025 | 13.37 | 13.37 | 13.15 | 13.25 | 12.99 | 0.53% | 19,497 |