NASDAQ : HOFT
Hooker Furnishings Corporation — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 14.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 151.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hooker Furnishings Corporation (HOFT) closed at 14.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.05 | 14.42 | 13.94 | 14.35 | 35,503 | +2.50% |
| 2026-10-29 | 13.48 | 14.07 | 13.44 | 14 | 35,577 | +3.86% |
| 2026-10-28 | 13.04 | 13.6 | 13.015 | 13.48 | 49,484 | +3.37% |
| 2026-10-27 | 12.87 | 13.15 | 12.81 | 13.04 | 30,554 | +1.32% |
| 2026-10-26 | 12.78 | 12.97 | 12.7 | 12.87 | 38,146 | +0.70% |
| 2026-10-23 | 12.6 | 12.85 | 12.589 | 12.78 | 26,512 | +0.08% |
| 2026-10-22 | 12.65 | 12.93 | 12.545 | 12.77 | 26,020 | +0.16% |
| 2026-10-21 | 12.69 | 13.02 | 12.65 | 12.75 | 28,454 | -0.70% |
| 2026-10-20 | 12.82 | 12.97 | 12.71 | 12.84 | 14,521 | +1.14% |
| 2026-10-19 | 12.86 | 12.86 | 12.53 | 12.695 | 31,783 | -1.21% |
| 2026-10-16 | 12.78 | 13.38 | 12.76 | 12.85 | 38,948 | +0.63% |
| 2026-10-15 | 12.59 | 12.9 | 12.49 | 12.77 | 36,175 | +1.35% |
| 2026-10-14 | 12.53 | 12.69 | 12.41 | 12.6 | 22,383 | +0.40% |
| 2026-10-13 | 12.6 | 12.745 | 12.47 | 12.55 | 25,058 | -0.08% |
| 2026-10-12 | 12.48 | 12.81 | 12.48 | 12.56 | 27,726 | +1.05% |
| 2026-10-09 | 12.72 | 12.92 | 12.4 | 12.43 | 25,311 | -1.82% |
| 2026-10-08 | 12.72 | 12.99 | 12.595 | 12.66 | 24,244 | -1.86% |
| 2026-10-07 | 12.91 | 12.93 | 12.62 | 12.9 | 17,551 | -0.08% |
| 2026-10-06 | 13.01 | 13.15 | 12.84 | 12.91 | 28,308 | -0.77% |
| 2026-10-05 | 13.2 | 13.64 | 13.01 | 13.01 | 34,112 | -1.21% |
| 2026-10-02 | 13.29 | 13.495 | 13.025 | 13.17 | 31,797 | -0.90% |
| 2026-10-01 | 12.94 | 13.52 | 12.64 | 13.29 | 48,996 | +2.39% |
| 2026-09-30 | 12.85 | 12.98 | 12.5 | 12.98 | 47,173 | +0.62% |
| 2026-09-29 | 13.18 | 13.72 | 12.65 | 12.9 | 31,770 | -1.60% |
| 2026-09-28 | 13.11 | 13.18 | 12.64 | 13.11 | 31,535 | -0.23% |
| 2026-09-25 | 13.1 | 13.25 | 13.065 | 13.14 | 11,713 | +0.23% |
| 2026-09-24 | 13.34 | 13.415 | 12.86 | 13.11 | 27,808 | -1.72% |
| 2026-09-23 | 13.3 | 14.02 | 13.26 | 13.34 | 32,382 | +0.76% |
| 2026-09-22 | 13.41 | 13.6 | 13.09 | 13.24 | 61,985 | -1.49% |
| 2026-09-21 | 13.39 | 13.59 | 13.34 | 13.44 | 19,726 | +1.36% |
| 2026-09-18 | 13.06 | 13.535 | 12.883 | 13.26 | 165,896 | +1.57% |
| 2026-09-17 | 13.3 | 13.3 | 12.61 | 13.055 | 37,933 | +0.04% |
| 2026-09-16 | 13.48 | 13.54 | 12.89 | 13.05 | 47,943 | -2.79% |
| 2026-09-15 | 13.81 | 13.84 | 13.23 | 13.425 | 53,978 | -2.89% |
| 2026-09-14 | 12.9 | 13.94 | 12.6 | 13.94 | 74,765 | +8.65% |
| 2026-09-11 | 13.61 | 13.8 | 12.2 | 12.83 | 152,486 | +2.11% |
| 2026-09-10 | 12.79 | 12.79 | 12.4 | 12.565 | 52,916 | -1.53% |
| 2026-09-09 | 12.9 | 12.9 | 12.43 | 12.76 | 44,898 | -1.09% |
| 2026-09-08 | 13.18 | 13.22 | 12.84 | 12.9 | 70,106 | -1.68% |
| 2026-09-04 | 12.71 | 13.17 | 12.5 | 13.12 | 35,995 | +3.63% |
| 2026-09-03 | 12.82 | 12.86 | 12.5 | 12.66 | 25,515 | -0.94% |
| 2026-09-02 | 12.82 | 13.115 | 12.55 | 12.78 | 45,422 | -0.16% |
| 2026-09-01 | 12.9 | 12.98 | 12.58 | 12.8 | 30,334 | -2.29% |
| 2026-08-31 | 13.36 | 13.36 | 12.79 | 13.1 | 50,099 | -2.02% |
| 2026-08-28 | 13.46 | 13.49 | 13.26 | 13.37 | 26,457 | -0.67% |
| 2026-08-27 | 13.69 | 13.79 | 13.35 | 13.46 | 53,976 | -2.04% |
| 2026-08-26 | 13.81 | 14.24 | 13.485 | 13.74 | 62,560 | -0.58% |
| 2026-08-25 | 14.22 | 14.679 | 13.59 | 13.82 | 78,250 | -2.61% |
| 2026-08-24 | 14.53 | 14.53 | 14.03 | 14.19 | 30,082 | -1.94% |
| 2026-08-21 | 14.38 | 14.685 | 14.16 | 14.47 | 29,623 | +1.05% |
| 2026-08-20 | 14.09 | 14.505 | 14.02 | 14.32 | 20,264 | -0.66% |
| 2026-08-19 | 14.77 | 14.908 | 14.35 | 14.415 | 21,913 | -1.87% |
| 2026-08-18 | 14.28 | 14.75 | 14.17 | 14.69 | 28,707 | +1.87% |
| 2026-08-17 | 14.73 | 14.73 | 14.41 | 14.42 | 15,102 | -1.70% |
| 2026-08-14 | 14.72 | 15.27 | 14.63 | 14.67 | 18,825 | -0.34% |
| 2026-08-13 | 14.91 | 15.078 | 14.72 | 14.72 | 16,945 | -1.21% |
| 2026-08-12 | 15.14 | 15.14 | 14.35 | 14.9 | 27,035 | -1.84% |
| 2026-08-11 | 14.77 | 15.33 | 14.77 | 15.18 | 41,393 | +2.78% |
| 2026-08-10 | 15.24 | 15.24 | 14.69 | 14.77 | 37,551 | -4.28% |
| 2026-08-07 | 15.09 | 15.5 | 14.83 | 15.43 | 24,539 | +1.78% |
| 2026-08-06 | 14.71 | 15.4 | 14.54 | 15.16 | 66,953 | +2.64% |
| 2026-08-05 | 15.5 | 15.63 | 14.655 | 14.77 | 45,704 | -3.08% |
| 2026-08-04 | 14.89 | 15.54 | 14.7 | 15.24 | 47,737 | +2.08% |
| 2026-08-03 | 13.99 | 14.93 | 13.86 | 14.93 | 60,062 | +6.87% |
| 2026-07-31 | 14.1 | 14.24 | 13.5 | 13.97 | 81,221 | -0.29% |
| 2026-07-30 | 13.81 | 14.095 | 13.37 | 14.01 | 54,562 | +2.04% |
| 2026-07-29 | 13.85 | 14.15 | 13.5 | 13.73 | 63,983 | -1.79% |
| 2026-07-28 | 14.02 | 14.02 | 13.47 | 13.98 | 43,837 | +0.72% |
| 2026-07-27 | 13.95 | 14.27 | 13.51 | 13.88 | 62,002 | +0.95% |
| 2026-07-24 | 13.34 | 13.77 | 13.1 | 13.75 | 47,221 | +3.31% |
| 2026-07-23 | 13.51 | 13.51 | 13.09 | 13.31 | 51,605 | -2.06% |
| 2026-07-22 | 14.24 | 14.46 | 13.38 | 13.59 | 36,841 | -4.77% |
| 2026-07-21 | 13.72 | 14.32 | 13.72 | 14.27 | 83,944 | +4.54% |
| 2026-07-20 | 14.07 | 14.285 | 13.48 | 13.65 | 73,337 | -3.33% |
| 2026-07-17 | 14.27 | 14.695 | 13.86 | 14.12 | 37,975 | -0.56% |
| 2026-07-16 | 14.85 | 15.048 | 14.07 | 14.2 | 67,378 | -4.51% |
| 2026-07-15 | 14.47 | 15.05 | 14.37 | 14.87 | 73,405 | +3.62% |
| 2026-07-14 | 14.96 | 15.088 | 14.305 | 14.35 | 54,802 | -4.08% |
| 2026-07-13 | 15.06 | 15.34 | 14.68 | 14.96 | 83,473 | -0.20% |
| 2026-07-10 | 15.29 | 15.534 | 13.843 | 14.99 | 65,898 | -2.09% |
| 2026-07-09 | 15.11 | 15.768 | 14.81 | 15.31 | 73,476 | +2.00% |
| 2026-07-08 | 15.48 | 15.54 | 15.01 | 15.01 | 46,635 | -3.60% |
| 2026-07-07 | 16.67 | 16.825 | 15.57 | 15.57 | 38,276 | -5.98% |
| 2026-07-06 | 16.83 | 17.3 | 16.53 | 16.56 | 65,246 | -1.55% |
| 2026-07-02 | 17.76 | 17.76 | 16.41 | 16.82 | 69,877 | -4.86% |
| 2026-07-01 | 17.77 | 18.09 | 17.401 | 17.68 | 89,930 | -0.84% |
| 2026-06-30 | 16.92 | 17.97 | 16.85 | 17.83 | 128,231 | +4.70% |
| 2026-06-29 | 15.802 | 17.36 | 15.077 | 17.03 | 191,415 | -0.41% |
| 2026-06-26 | 16.97 | 17.41 | 16.8 | 17.1 | 114,643 | -0.29% |
| 2026-06-25 | 17.18 | 17.44 | 16.895 | 17.15 | 63,484 | +0.59% |
| 2026-06-24 | 17.36 | 17.61 | 16.82 | 17.05 | 91,563 | -1.16% |
| 2026-06-23 | 16.99 | 17.61 | 16.65 | 17.25 | 135,903 | +1.47% |
| 2026-06-22 | 16.518 | 17.65 | 16.25 | 17 | 318,318 | +7.59% |
| 2026-06-18 | 15.23 | 16.18 | 15.12 | 15.8 | 218,366 | +4.74% |
| 2026-06-17 | 15.23 | 16.159 | 14.89 | 15.2 | 92,345 | -0.07% |
| 2026-06-16 | 16.24 | 16.39 | 15.21 | 15.21 | 76,957 | -5.23% |
| 2026-06-15 | 15.97 | 16.39 | 15.56 | 16.05 | 159,430 | +4.56% |
| 2026-06-12 | 15.55 | 15.8 | 15.05 | 15.35 | 93,473 | -1.29% |
| 2026-06-11 | 14.7 | 16.406 | 14.47 | 15.55 | 253,490 | +26.12% |
| 2026-06-10 | 12.29 | 12.745 | 12.29 | 12.33 | 35,830 | +0.45% |
| 2026-06-09 | 12.22 | 12.848 | 12.185 | 12.275 | 28,346 | +1.53% |
| 2026-06-08 | 12.84 | 12.84 | 12.05 | 12.09 | 41,668 | -5.91% |
| 2026-06-05 | 12.83 | 13.1 | 12.297 | 12.85 | 19,866 | +0.63% |
| 2026-06-04 | 12.34 | 13.02 | 12.34 | 12.77 | 12,118 | +3.48% |
| 2026-06-03 | 12.38 | 12.65 | 12.1 | 12.34 | 26,555 | +0.20% |
| 2026-06-02 | 12.4 | 12.75 | 12.075 | 12.315 | 19,484 | +0.33% |
| 2026-06-01 | 12.16 | 12.495 | 12.11 | 12.275 | 23,779 | +2.55% |
| 2026-05-29 | 12.99 | 12.99 | 11.84 | 11.97 | 54,939 | -7.85% |
| 2026-05-28 | 13.43 | 13.51 | 12.92 | 12.99 | 21,888 | -1.96% |
| 2026-05-27 | 13.25 | 13.858 | 13.17 | 13.25 | 25,031 | +1.07% |
| 2026-05-26 | 13.42 | 13.92 | 12.32 | 13.11 | 31,083 | -2.46% |
| 2026-05-22 | 13.1 | 13.91 | 13 | 13.44 | 38,302 | +2.91% |
| 2026-05-21 | 12.56 | 13.11 | 12.485 | 13.06 | 17,523 | +2.83% |
| 2026-05-20 | 12.54 | 13.22 | 12.515 | 12.7 | 22,150 | +2.42% |
| 2026-05-19 | 12.875 | 13.39 | 12.4 | 12.4 | 24,194 | -4.98% |
| 2026-05-18 | 13.03 | 13.53 | 13 | 13.05 | 31,850 | +1.48% |
| 2026-05-15 | 12.58 | 13.07 | 12.58 | 12.86 | 22,813 | +2.06% |
| 2026-05-14 | 12.418 | 13.01 | 12.418 | 12.6 | 20,675 | +0.00% |
| 2026-05-13 | 12.55 | 12.99 | 12.355 | 12.6 | 23,668 | +0.40% |
| 2026-05-12 | 12.59 | 12.865 | 12.43 | 12.55 | 41,115 | -1.95% |