Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
12.07
+0.50 (4.32%)
At close: Jun 10, 2025, 4:00 PM
12.16
+0.09 (0.75%)
After-hours: Jun 10, 2025, 6:18 PM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 11.57 | 12.28 | 11.56 | 12.07 | 12.07 | 4.32% | 82,610 |
| Jun 9, 2025 | 11.22 | 11.64 | 10.68 | 11.57 | 11.57 | 5.18% | 50,921 |
| Jun 6, 2025 | 10.96 | 11.03 | 10.73 | 11.00 | 11.00 | 3.00% | 55,430 |
| Jun 5, 2025 | 10.76 | 10.91 | 10.45 | 10.68 | 10.68 | -0.74% | 68,565 |
| Jun 4, 2025 | 11.07 | 11.18 | 10.60 | 10.76 | 10.76 | -3.93% | 58,324 |
| Jun 3, 2025 | 10.12 | 11.22 | 9.97 | 11.20 | 11.20 | 12.00% | 110,507 |
| Jun 2, 2025 | 9.81 | 10.00 | 9.48 | 10.00 | 10.00 | 1.83% | 76,255 |
| May 30, 2025 | 9.45 | 9.86 | 9.36 | 9.82 | 9.82 | 3.92% | 52,986 |
| May 29, 2025 | 9.37 | 9.53 | 8.98 | 9.45 | 9.45 | 0.43% | 57,249 |
| May 28, 2025 | 9.47 | 9.74 | 9.34 | 9.41 | 9.41 | -1.26% | 61,822 |
| May 27, 2025 | 9.14 | 9.59 | 9.01 | 9.53 | 9.53 | 4.50% | 47,373 |
| May 23, 2025 | 9.06 | 9.15 | 8.94 | 9.12 | 9.12 | -2.04% | 47,507 |
| May 22, 2025 | 9.29 | 9.42 | 9.02 | 9.31 | 9.31 | 1.42% | 45,594 |
| May 21, 2025 | 9.36 | 9.45 | 9.06 | 9.18 | 9.18 | -3.87% | 48,078 |
| May 20, 2025 | 9.55 | 9.87 | 9.46 | 9.55 | 9.55 | 0.63% | 40,551 |
| May 19, 2025 | 9.51 | 9.66 | 9.40 | 9.49 | 9.49 | -2.67% | 34,394 |
| May 16, 2025 | 9.80 | 9.86 | 9.66 | 9.75 | 9.75 | -0.20% | 32,467 |
| May 15, 2025 | 9.76 | 9.82 | 9.60 | 9.77 | 9.77 | - | 30,987 |
| May 14, 2025 | 9.96 | 10.37 | 9.64 | 9.77 | 9.77 | -2.88% | 57,571 |
| May 13, 2025 | 10.55 | 10.55 | 10.02 | 10.06 | 10.06 | -2.52% | 43,251 |
| May 12, 2025 | 10.00 | 10.42 | 9.80 | 10.32 | 10.32 | 11.69% | 92,113 |
| May 9, 2025 | 9.10 | 9.45 | 9.10 | 9.24 | 9.24 | 2.10% | 41,700 |
| May 8, 2025 | 8.75 | 9.05 | 8.59 | 9.05 | 9.05 | 5.36% | 44,606 |
| May 7, 2025 | 8.62 | 8.80 | 8.46 | 8.59 | 8.59 | -0.58% | 44,634 |
| May 6, 2025 | 9.03 | 9.03 | 8.59 | 8.64 | 8.64 | -5.88% | 61,727 |
| May 5, 2025 | 9.42 | 9.44 | 9.01 | 9.18 | 9.18 | -3.97% | 56,895 |
| May 2, 2025 | 9.27 | 9.59 | 9.27 | 9.56 | 9.56 | 3.13% | 31,933 |
| May 1, 2025 | 9.35 | 9.46 | 8.90 | 9.27 | 9.27 | -3.44% | 34,354 |
| Apr 30, 2025 | 9.25 | 9.67 | 9.10 | 9.60 | 9.60 | 1.59% | 81,846 |
| Apr 29, 2025 | 9.07 | 9.51 | 8.81 | 9.45 | 9.45 | 3.85% | 78,792 |
| Apr 28, 2025 | 8.79 | 9.14 | 8.66 | 9.10 | 9.10 | 2.82% | 57,378 |
| Apr 25, 2025 | 8.96 | 8.96 | 8.66 | 8.85 | 8.85 | -1.45% | 63,805 |
| Apr 24, 2025 | 8.88 | 9.01 | 8.63 | 8.98 | 8.98 | 0.11% | 64,731 |
| Apr 23, 2025 | 9.52 | 9.71 | 8.80 | 8.97 | 8.97 | -2.50% | 75,764 |
| Apr 22, 2025 | 9.06 | 9.33 | 8.74 | 9.20 | 9.20 | 2.17% | 100,300 |
| Apr 21, 2025 | 8.70 | 9.25 | 8.50 | 9.01 | 9.01 | 3.62% | 135,043 |
| Apr 17, 2025 | 7.51 | 8.78 | 7.34 | 8.69 | 8.69 | 14.80% | 257,287 |
| Apr 16, 2025 | 7.79 | 7.80 | 7.38 | 7.57 | 7.57 | -3.69% | 116,201 |
| Apr 15, 2025 | 8.25 | 8.25 | 7.82 | 7.86 | 7.86 | -3.20% | 59,961 |
| Apr 14, 2025 | 8.50 | 8.51 | 7.93 | 8.12 | 8.12 | -4.36% | 55,095 |
| Apr 11, 2025 | 8.25 | 8.61 | 7.89 | 8.49 | 8.49 | 2.91% | 68,037 |
| Apr 10, 2025 | 8.50 | 8.50 | 7.77 | 8.25 | 8.25 | -4.07% | 104,615 |
| Apr 9, 2025 | 8.19 | 9.16 | 8.03 | 8.60 | 8.60 | 3.12% | 134,414 |
| Apr 8, 2025 | 9.12 | 9.12 | 8.15 | 8.34 | 8.34 | -8.35% | 94,368 |
| Apr 7, 2025 | 8.90 | 9.48 | 8.49 | 9.10 | 9.10 | -0.66% | 104,226 |
| Apr 4, 2025 | 8.71 | 9.30 | 8.03 | 9.16 | 9.16 | 1.55% | 129,434 |
| Apr 3, 2025 | 9.82 | 9.90 | 8.79 | 9.02 | 9.02 | -13.19% | 164,604 |
| Apr 2, 2025 | 10.04 | 10.52 | 10.04 | 10.39 | 10.39 | 2.26% | 41,268 |
| Apr 1, 2025 | 9.95 | 10.36 | 9.86 | 10.16 | 10.16 | 1.20% | 62,464 |
| Mar 31, 2025 | 10.32 | 10.33 | 10.00 | 10.04 | 10.04 | -3.92% | 74,650 |