Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
10.73
-0.07 (-0.65%)
Nov 28, 2025, 4:00 PM EST - Market closed
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.86 | 10.87 | 10.73 | 10.73 | 10.73 | -0.65% | 6,189 |
| Nov 26, 2025 | 10.67 | 10.96 | 10.65 | 10.80 | 10.80 | 0.56% | 13,700 |
| Nov 25, 2025 | 10.45 | 10.97 | 10.45 | 10.74 | 10.74 | 1.32% | 23,345 |
| Nov 24, 2025 | 10.89 | 10.89 | 9.96 | 10.60 | 10.60 | -3.42% | 11,762 |
| Nov 21, 2025 | 10.75 | 11.00 | 10.60 | 10.98 | 10.98 | 2.38% | 24,471 |
| Nov 20, 2025 | 10.54 | 10.74 | 10.54 | 10.72 | 10.72 | 2.58% | 52,498 |
| Nov 19, 2025 | 10.31 | 10.53 | 10.30 | 10.45 | 10.45 | 0.97% | 25,361 |
| Nov 18, 2025 | 10.41 | 10.41 | 10.18 | 10.35 | 10.35 | -0.10% | 22,060 |
| Nov 17, 2025 | 10.24 | 10.54 | 10.16 | 10.36 | 10.36 | 0.10% | 54,429 |
| Nov 14, 2025 | 10.23 | 10.45 | 10.23 | 10.35 | 10.35 | 0.49% | 30,376 |
| Nov 13, 2025 | 9.83 | 10.33 | 9.83 | 10.30 | 10.30 | 3.73% | 22,839 |
| Nov 12, 2025 | 9.99 | 10.12 | 9.71 | 9.93 | 9.93 | 0.35% | 23,872 |
| Nov 11, 2025 | 9.54 | 9.98 | 9.53 | 9.90 | 9.90 | 3.40% | 26,833 |
| Nov 10, 2025 | 9.60 | 9.88 | 9.48 | 9.57 | 9.57 | 1.16% | 30,165 |
| Nov 7, 2025 | 9.12 | 9.56 | 8.97 | 9.46 | 9.46 | 1.83% | 42,168 |
| Nov 6, 2025 | 9.04 | 9.45 | 9.04 | 9.29 | 9.29 | -0.11% | 16,389 |
| Nov 5, 2025 | 9.14 | 9.44 | 9.02 | 9.30 | 9.30 | 2.31% | 38,342 |
| Nov 4, 2025 | 9.15 | 9.21 | 9.07 | 9.09 | 9.09 | -0.22% | 49,911 |
| Nov 3, 2025 | 9.12 | 9.23 | 8.93 | 9.11 | 9.11 | 0.33% | 25,124 |
| Oct 31, 2025 | 8.89 | 9.29 | 8.89 | 9.08 | 9.08 | 1.45% | 26,620 |
| Oct 30, 2025 | 9.06 | 9.18 | 8.88 | 8.95 | 8.95 | 0.45% | 31,775 |
| Oct 29, 2025 | 8.75 | 9.11 | 8.75 | 8.91 | 8.91 | 1.48% | 31,168 |
| Oct 28, 2025 | 9.35 | 9.35 | 8.76 | 8.78 | 8.78 | -3.62% | 40,772 |
| Oct 27, 2025 | 8.98 | 9.40 | 8.89 | 9.11 | 9.11 | 3.41% | 38,518 |
| Oct 24, 2025 | 8.91 | 9.14 | 8.80 | 8.81 | 8.81 | -1.56% | 31,067 |
| Oct 23, 2025 | 8.92 | 9.06 | 8.89 | 8.95 | 8.95 | 1.59% | 8,623 |
| Oct 22, 2025 | 9.03 | 9.37 | 8.72 | 8.81 | 8.81 | -2.54% | 35,613 |
| Oct 21, 2025 | 8.95 | 9.14 | 8.85 | 9.04 | 9.04 | 1.80% | 22,210 |
| Oct 20, 2025 | 8.76 | 8.96 | 8.75 | 8.88 | 8.88 | 1.49% | 29,940 |
| Oct 17, 2025 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.78% | 34,520 |
| Oct 16, 2025 | 8.71 | 9.13 | 8.64 | 9.00 | 9.00 | 2.27% | 92,585 |
| Oct 15, 2025 | 8.80 | 9.20 | 8.64 | 8.80 | 8.80 | 1.97% | 20,743 |
| Oct 14, 2025 | 8.77 | 8.92 | 8.62 | 8.63 | 8.63 | -0.80% | 28,846 |
| Oct 13, 2025 | 9.15 | 9.15 | 8.70 | 8.70 | 8.70 | -2.79% | 35,743 |
| Oct 10, 2025 | 9.19 | 9.35 | 8.83 | 8.95 | 8.95 | -2.29% | 37,736 |
| Oct 9, 2025 | 9.55 | 9.55 | 9.06 | 9.16 | 9.16 | -3.38% | 32,372 |
| Oct 8, 2025 | 9.22 | 9.59 | 9.11 | 9.48 | 9.48 | 3.27% | 30,537 |
| Oct 7, 2025 | 9.38 | 9.83 | 9.12 | 9.18 | 9.18 | -1.82% | 71,902 |
| Oct 6, 2025 | 10.12 | 10.27 | 9.27 | 9.35 | 9.35 | -6.22% | 32,816 |
| Oct 3, 2025 | 10.46 | 10.53 | 9.95 | 9.97 | 9.97 | -3.86% | 32,574 |
| Oct 2, 2025 | 10.67 | 10.74 | 10.32 | 10.37 | 10.37 | -1.71% | 24,061 |
| Oct 1, 2025 | 10.13 | 10.56 | 9.99 | 10.55 | 10.55 | 3.94% | 94,589 |
| Sep 30, 2025 | 10.64 | 10.96 | 9.97 | 10.15 | 10.15 | -4.15% | 65,057 |
| Sep 29, 2025 | 11.35 | 11.49 | 10.53 | 10.59 | 10.59 | -6.03% | 56,154 |
| Sep 26, 2025 | 10.97 | 11.30 | 10.60 | 11.27 | 11.27 | 2.08% | 60,893 |
| Sep 25, 2025 | 10.56 | 11.07 | 10.47 | 11.04 | 11.04 | 3.18% | 48,647 |
| Sep 24, 2025 | 10.62 | 10.77 | 10.61 | 10.70 | 10.70 | 0.47% | 18,063 |
| Sep 23, 2025 | 10.63 | 10.79 | 10.58 | 10.65 | 10.65 | 0.19% | 28,878 |
| Sep 22, 2025 | 10.53 | 10.68 | 10.53 | 10.63 | 10.63 | -0.19% | 45,844 |
| Sep 19, 2025 | 10.65 | 10.84 | 10.29 | 10.65 | 10.65 | -4.05% | 174,209 |