Skip to main content
Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
12.95
-0.10 (-0.77%)
Feb 21, 2025, 4:00 PM EST - Market closed

Hooker Furnishings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.2313.2312.8412.9512.95-0.77%85,017
Feb 20, 202513.1013.2912.6213.0513.050.19%99,723
Feb 19, 202512.8413.1912.8413.0313.03-0.19%49,286
Feb 18, 202513.1513.1913.0013.0513.05-0.53%17,938
Feb 14, 202513.3913.3912.9813.1213.12-0.76%20,851
Feb 13, 202513.2313.3113.1413.2213.220.69%24,161
Feb 12, 202512.8813.1812.8513.1313.130.23%39,608
Feb 11, 202513.0213.1713.0013.1013.100.15%27,277
Feb 10, 202513.2213.2212.7513.0813.080.15%41,234
Feb 7, 202513.1213.2812.7413.0613.060.31%76,613
Feb 6, 202513.0113.2112.8913.0213.02-0.08%36,168
Feb 5, 202513.1913.5812.8813.0313.030.23%66,603
Feb 4, 202512.4813.0912.3013.0013.007.00%119,483
Feb 3, 202512.5412.7812.0612.1512.15-4.56%98,875
Jan 31, 202513.1313.2812.6612.7312.73-3.12%70,127
Jan 30, 202513.0213.3712.9113.1413.141.39%27,150
Jan 29, 202513.3413.3812.7812.9612.96-2.34%72,290
Jan 28, 202513.5413.6113.2513.2713.27-2.07%66,927
Jan 27, 202513.4613.8113.1913.5513.55-0.07%62,802
Jan 24, 202513.4813.8013.4013.5613.56-0.07%29,671
Jan 23, 202513.1313.7113.1013.5713.571.42%53,091
Jan 22, 202513.3313.6213.3313.3813.38-0.89%43,844
Jan 21, 202513.2813.6513.2813.5013.501.89%28,186
Jan 17, 202513.3713.3713.1513.2513.250.53%19,497
Jan 16, 202513.1013.3012.9213.1813.180.08%31,009
Jan 15, 202513.5013.6413.0213.1713.171.39%21,666
Jan 14, 202513.0513.2012.9112.9912.990.78%24,039
Jan 13, 202512.8213.0612.7512.8912.89-27,251
Jan 10, 202513.0313.3512.7812.8912.89-2.86%55,740
Jan 8, 202513.1513.4413.0113.2713.270.15%45,932
Jan 7, 202513.4313.5013.1813.2513.25-1.56%49,818
Jan 6, 202513.3813.5713.2213.4613.460.60%99,748
Jan 3, 202513.4513.7213.1913.3813.38-0.89%130,861
Jan 2, 202514.2214.2313.5013.5013.50-3.64%54,202
Dec 31, 202413.8114.2213.7014.0114.011.89%38,896
Dec 30, 202413.4414.0513.0013.7513.752.54%57,343
Dec 27, 202413.8414.2213.3913.4113.41-4.35%74,720
Dec 26, 202413.7214.2813.6614.0214.021.45%36,174
Dec 24, 202414.1814.6413.2413.8213.82-1.57%78,673
Dec 23, 202414.5214.9214.0214.0414.04-3.31%34,137
Dec 20, 202414.1814.6314.0014.5214.521.40%79,225
Dec 19, 202415.8616.0014.3214.3214.32-6.65%106,455
Dec 18, 202416.7816.9115.2815.3415.34-8.58%71,137
Dec 17, 202417.0017.3216.5816.7816.78-2.16%62,305
Dec 16, 202416.7417.5816.7417.1517.151.30%40,230
Dec 13, 202417.7818.5116.9216.9316.93-4.99%23,765
Dec 12, 202417.1618.3917.0317.8217.583.12%46,353
Dec 11, 202416.8217.5216.5017.2817.053.78%57,441
Dec 10, 202417.1117.2216.5616.6516.43-1.89%31,186
Dec 9, 202416.6817.3816.6816.9716.742.29%20,009
Dec 6, 202416.6116.9416.2616.5916.37-0.84%30,634
Dec 5, 202417.4017.4016.0616.7316.51-6.64%44,387
Dec 4, 202418.7518.7517.3717.9217.68-1.48%31,026
Dec 3, 202419.0519.0518.1818.1917.95-3.55%19,614
Dec 2, 202419.0519.0518.3618.8618.610.69%18,958
Nov 29, 202418.6518.8418.2318.7318.480.54%10,281
Nov 27, 202419.0019.1218.2018.6318.382.53%19,375
Nov 26, 202418.9518.9518.1718.1717.93-4.92%12,105
Nov 25, 202418.9919.7918.9919.1118.852.36%26,100
Nov 22, 202418.9119.4218.6718.6718.42-1.22%20,011
Nov 21, 202417.5919.0517.5918.9018.657.57%23,643
Nov 20, 202417.3417.6016.8317.5717.34-0.28%14,883
Nov 19, 202417.9217.9217.4017.6217.38-1.23%12,862
Nov 18, 202417.9418.1917.6217.8417.600.06%13,903
Nov 15, 202418.5618.5617.7017.8317.59-3.10%13,700
Nov 14, 202418.5018.5918.0118.4018.151.43%21,802
Nov 13, 202418.4218.8118.1118.1417.900.28%12,495
Nov 12, 202418.6219.4118.0918.0917.85-3.42%39,273
Nov 11, 202418.5419.3218.0818.7318.481.63%24,913
Nov 8, 202418.0418.5017.8318.4318.181.60%23,727
Nov 7, 202418.5718.9518.1118.1417.90-3.10%22,846
Nov 6, 202418.9918.9917.7618.7218.476.18%52,405
Nov 5, 202416.4417.7716.4417.6317.396.27%22,214
Nov 4, 202416.3816.6416.1816.5916.372.03%19,767
Nov 1, 202416.0816.5315.9716.2616.041.43%19,748
Oct 31, 202416.9616.9616.0316.0315.82-4.81%17,504
Oct 30, 202417.0017.3616.7916.8416.61-0.30%22,993
Oct 29, 202416.2917.1116.2116.8916.665.23%50,647
Oct 28, 202415.8916.5215.7516.0515.841.45%24,149
Oct 25, 202415.9016.3815.8015.8215.610.25%20,192
Oct 24, 202416.1516.1515.7715.7815.57-3.60%11,583
Oct 23, 202416.2116.4915.7816.3716.150.99%15,324
Oct 22, 202416.2516.3415.6216.2115.990.87%13,614
Oct 21, 202416.6416.8016.0216.0715.86-2.67%16,329
Oct 18, 202417.3617.3616.0116.5116.29-5.66%23,486
Oct 17, 202416.9517.5016.9517.5017.271.45%16,193
Oct 16, 202416.4917.3016.4917.2517.025.44%20,410
Oct 15, 202416.1216.8115.9316.3616.140.99%21,766
Oct 14, 202416.5516.5716.2016.2015.98-1.76%8,096
Oct 11, 202416.1216.5116.1216.4916.271.73%8,530
Oct 10, 202416.1516.5916.0016.2115.99-0.67%16,550
Oct 9, 202416.5916.8416.2116.3216.10-1.92%14,101
Oct 8, 202416.7216.8916.5116.6416.420.36%15,384
Oct 7, 202416.8917.0816.3416.5816.36-1.13%16,155
Oct 4, 202416.6416.9416.6416.7716.551.95%12,885
Oct 3, 202416.9616.9616.1916.4516.23-3.06%18,623
Oct 2, 202417.7217.8916.9716.9716.74-2.58%20,169
Oct 1, 202417.9818.1117.1917.4217.19-3.65%49,358
Sep 30, 202417.5118.2017.3018.0817.841.52%21,285
Sep 27, 202417.9918.4017.7717.8117.570.68%16,215