Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
10.91
+0.23 (2.15%)
At close: Sep 5, 2025, 4:00 PM
10.92
+0.01 (0.09%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.80 | 10.91 | 10.73 | 10.91 | - | 2.15% | 21,773 |
| Sep 4, 2025 | 10.14 | 10.68 | 10.14 | 10.68 | 10.68 | 4.91% | 12,191 |
| Sep 3, 2025 | 9.98 | 10.24 | 9.98 | 10.18 | 10.18 | 1.55% | 14,275 |
| Sep 2, 2025 | 9.77 | 10.07 | 9.77 | 10.03 | 10.03 | 0.35% | 36,267 |
| Aug 29, 2025 | 10.25 | 10.25 | 9.98 | 9.99 | 9.99 | -1.48% | 13,509 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.02 | 10.14 | 10.14 | -0.29% | 21,276 |
| Aug 27, 2025 | 10.27 | 10.50 | 10.05 | 10.17 | 10.17 | -0.05% | 38,638 |
| Aug 26, 2025 | 10.10 | 10.42 | 10.10 | 10.18 | 10.18 | -0.25% | 27,891 |
| Aug 25, 2025 | 10.00 | 10.43 | 9.86 | 10.20 | 10.20 | -1.54% | 64,063 |
| Aug 22, 2025 | 9.67 | 10.47 | 9.67 | 10.36 | 10.36 | 6.80% | 32,314 |
| Aug 21, 2025 | 9.86 | 10.17 | 9.54 | 9.70 | 9.70 | -1.52% | 23,024 |
| Aug 20, 2025 | 10.19 | 10.19 | 9.78 | 9.85 | 9.85 | -2.76% | 16,361 |
| Aug 19, 2025 | 9.97 | 10.21 | 9.93 | 10.13 | 10.13 | 2.22% | 22,493 |
| Aug 18, 2025 | 9.90 | 10.14 | 9.89 | 9.91 | 9.91 | -0.70% | 22,757 |
| Aug 15, 2025 | 9.97 | 10.03 | 9.80 | 9.98 | 9.98 | 1.22% | 21,664 |
| Aug 14, 2025 | 10.02 | 10.02 | 9.71 | 9.86 | 9.86 | -3.90% | 41,612 |
| Aug 13, 2025 | 9.65 | 10.34 | 9.60 | 10.26 | 10.26 | 7.10% | 47,450 |
| Aug 12, 2025 | 9.57 | 9.75 | 9.26 | 9.58 | 9.58 | 3.01% | 53,752 |
| Aug 11, 2025 | 9.42 | 9.62 | 9.10 | 9.30 | 9.30 | - | 26,170 |
| Aug 8, 2025 | 9.50 | 9.58 | 9.27 | 9.30 | 9.30 | -3.23% | 13,224 |
| Aug 7, 2025 | 9.51 | 10.10 | 9.51 | 9.61 | 9.61 | 2.89% | 66,143 |
| Aug 6, 2025 | 9.36 | 9.50 | 9.20 | 9.34 | 9.34 | 0.43% | 32,921 |
| Aug 5, 2025 | 9.38 | 9.61 | 9.21 | 9.30 | 9.30 | -0.53% | 26,045 |
| Aug 4, 2025 | 9.08 | 9.65 | 9.08 | 9.35 | 9.35 | 2.97% | 34,546 |
| Aug 1, 2025 | 9.35 | 9.35 | 9.06 | 9.08 | 9.08 | -3.92% | 33,247 |
| Jul 31, 2025 | 9.79 | 10.30 | 9.44 | 9.45 | 9.45 | -3.57% | 48,941 |
| Jul 30, 2025 | 10.64 | 10.74 | 9.77 | 9.80 | 9.80 | -7.89% | 91,372 |
| Jul 29, 2025 | 11.29 | 11.33 | 10.63 | 10.64 | 10.64 | -4.92% | 22,877 |
| Jul 28, 2025 | 11.48 | 11.55 | 11.14 | 11.19 | 11.19 | -2.44% | 41,440 |
| Jul 25, 2025 | 11.32 | 11.50 | 11.10 | 11.47 | 11.47 | 2.23% | 31,490 |
| Jul 24, 2025 | 11.21 | 11.22 | 11.00 | 11.22 | 11.22 | - | 28,955 |
| Jul 23, 2025 | 10.95 | 11.22 | 10.85 | 11.22 | 11.22 | 3.03% | 52,331 |
| Jul 22, 2025 | 10.82 | 11.13 | 10.79 | 10.89 | 10.89 | 1.49% | 48,678 |
| Jul 21, 2025 | 10.54 | 10.89 | 10.54 | 10.73 | 10.73 | 1.71% | 45,113 |
| Jul 18, 2025 | 10.71 | 11.00 | 10.50 | 10.55 | 10.55 | -1.95% | 63,033 |
| Jul 17, 2025 | 10.84 | 11.49 | 10.69 | 10.76 | 10.76 | -0.65% | 128,255 |
| Jul 16, 2025 | 10.76 | 11.25 | 10.76 | 10.83 | 10.83 | 0.74% | 47,034 |
| Jul 15, 2025 | 11.05 | 11.17 | 10.75 | 10.75 | 10.75 | -1.83% | 75,713 |
| Jul 14, 2025 | 11.17 | 11.29 | 10.91 | 10.95 | 10.95 | -1.97% | 38,162 |
| Jul 11, 2025 | 10.82 | 11.20 | 10.82 | 11.17 | 11.17 | 1.55% | 56,395 |
| Jul 10, 2025 | 11.00 | 11.27 | 10.94 | 11.00 | 11.00 | 1.01% | 102,993 |
| Jul 9, 2025 | 11.05 | 11.11 | 10.69 | 10.89 | 10.89 | -1.45% | 64,418 |
| Jul 8, 2025 | 11.34 | 11.58 | 11.00 | 11.05 | 11.05 | -1.16% | 82,164 |
| Jul 7, 2025 | 11.29 | 11.95 | 11.16 | 11.18 | 11.18 | -2.95% | 49,359 |
| Jul 3, 2025 | 11.48 | 11.64 | 11.18 | 11.52 | 11.52 | 0.35% | 69,731 |
| Jul 2, 2025 | 11.26 | 11.57 | 10.80 | 11.48 | 11.48 | 1.77% | 98,178 |
| Jul 1, 2025 | 10.40 | 11.37 | 10.40 | 11.28 | 11.28 | 6.62% | 110,683 |
| Jun 30, 2025 | 11.72 | 11.81 | 10.49 | 10.58 | 10.58 | -10.11% | 195,829 |
| Jun 27, 2025 | 10.37 | 12.09 | 9.97 | 11.77 | 11.77 | 13.72% | 1,792,108 |
| Jun 26, 2025 | 10.80 | 10.86 | 10.34 | 10.35 | 10.35 | -4.08% | 104,525 |