Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
11.27
+0.23 (2.08%)
At close: Sep 26, 2025, 4:00 PM EDT
11.60
+0.33 (2.90%)
After-hours: Sep 26, 2025, 7:32 PM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.97 | 11.30 | 10.60 | 11.27 | 11.27 | 2.08% | 60,528 |
| 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 |
| Sep 18, 2025 | 10.46 | 11.50 | 10.44 | 11.10 | 10.87 | 7.98% | 108,951 |
| Sep 17, 2025 | 10.29 | 10.93 | 10.27 | 10.28 | 10.06 | 1.18% | 62,274 |
| Sep 16, 2025 | 10.09 | 10.18 | 9.79 | 10.16 | 9.95 | 1.60% | 28,063 |
| Sep 15, 2025 | 10.34 | 10.34 | 9.89 | 10.00 | 9.79 | -3.29% | 35,891 |
| Sep 12, 2025 | 10.62 | 10.73 | 10.15 | 10.34 | 10.12 | -3.63% | 58,584 |
| Sep 11, 2025 | 10.36 | 10.89 | 9.21 | 10.73 | 10.50 | -2.28% | 224,432 |
| Sep 10, 2025 | 11.09 | 11.11 | 10.65 | 10.98 | 10.75 | 1.20% | 66,659 |
| Sep 9, 2025 | 10.81 | 10.88 | 10.46 | 10.85 | 10.62 | 0.56% | 23,234 |
| Sep 8, 2025 | 10.92 | 10.92 | 10.66 | 10.79 | 10.56 | -1.19% | 26,325 |
| Sep 5, 2025 | 10.66 | 10.92 | 10.62 | 10.92 | 10.69 | 2.25% | 21,861 |
| Sep 4, 2025 | 10.14 | 10.68 | 10.14 | 10.68 | 10.45 | 4.91% | 12,191 |
| Sep 3, 2025 | 9.98 | 10.24 | 9.98 | 10.18 | 9.97 | 1.55% | 14,275 |
| Sep 2, 2025 | 9.77 | 10.07 | 9.77 | 10.03 | 9.81 | 0.35% | 36,267 |
| Aug 29, 2025 | 10.25 | 10.25 | 9.98 | 9.99 | 9.78 | -1.48% | 13,509 |
| Aug 28, 2025 | 10.15 | 10.20 | 10.02 | 10.14 | 9.93 | -0.29% | 21,276 |
| Aug 27, 2025 | 10.27 | 10.50 | 10.05 | 10.17 | 9.96 | -0.05% | 38,638 |
| Aug 26, 2025 | 10.10 | 10.42 | 10.10 | 10.18 | 9.96 | -0.25% | 27,891 |
| Aug 25, 2025 | 10.00 | 10.43 | 9.86 | 10.20 | 9.98 | -1.54% | 64,063 |
| Aug 22, 2025 | 9.67 | 10.47 | 9.67 | 10.36 | 10.14 | 6.80% | 32,314 |
| Aug 21, 2025 | 9.86 | 10.17 | 9.54 | 9.70 | 9.50 | -1.52% | 23,024 |
| Aug 20, 2025 | 10.19 | 10.19 | 9.78 | 9.85 | 9.64 | -2.76% | 16,361 |
| Aug 19, 2025 | 9.97 | 10.21 | 9.93 | 10.13 | 9.92 | 2.22% | 22,493 |
| Aug 18, 2025 | 9.90 | 10.14 | 9.89 | 9.91 | 9.70 | -0.70% | 22,757 |
| Aug 15, 2025 | 9.97 | 10.03 | 9.80 | 9.98 | 9.77 | 1.22% | 21,664 |
| Aug 14, 2025 | 10.02 | 10.02 | 9.71 | 9.86 | 9.65 | -3.90% | 41,612 |
| Aug 13, 2025 | 9.65 | 10.34 | 9.60 | 10.26 | 10.04 | 7.10% | 47,450 |
| Aug 12, 2025 | 9.57 | 9.75 | 9.26 | 9.58 | 9.38 | 3.01% | 53,752 |
| Aug 11, 2025 | 9.42 | 9.62 | 9.10 | 9.30 | 9.10 | - | 26,170 |
| Aug 8, 2025 | 9.50 | 9.58 | 9.27 | 9.30 | 9.10 | -3.23% | 13,224 |
| Aug 7, 2025 | 9.51 | 10.10 | 9.51 | 9.61 | 9.41 | 2.89% | 66,143 |
| Aug 6, 2025 | 9.36 | 9.50 | 9.20 | 9.34 | 9.14 | 0.43% | 32,921 |
| Aug 5, 2025 | 9.38 | 9.61 | 9.21 | 9.30 | 9.10 | -0.53% | 26,045 |
| Aug 4, 2025 | 9.08 | 9.65 | 9.08 | 9.35 | 9.15 | 2.97% | 34,546 |
| Aug 1, 2025 | 9.35 | 9.35 | 9.06 | 9.08 | 8.89 | -3.92% | 33,247 |
| Jul 31, 2025 | 9.79 | 10.30 | 9.44 | 9.45 | 9.25 | -3.57% | 48,941 |
| Jul 30, 2025 | 10.64 | 10.74 | 9.77 | 9.80 | 9.59 | -7.89% | 91,372 |
| Jul 29, 2025 | 11.29 | 11.33 | 10.63 | 10.64 | 10.42 | -4.92% | 22,877 |
| Jul 28, 2025 | 11.48 | 11.55 | 11.14 | 11.19 | 10.95 | -2.44% | 41,440 |
| Jul 25, 2025 | 11.32 | 11.50 | 11.10 | 11.47 | 11.23 | 2.23% | 31,490 |
| Jul 24, 2025 | 11.21 | 11.22 | 11.00 | 11.22 | 10.98 | - | 28,955 |
| Jul 23, 2025 | 10.95 | 11.22 | 10.85 | 11.22 | 10.98 | 3.03% | 52,331 |
| Jul 22, 2025 | 10.82 | 11.13 | 10.79 | 10.89 | 10.66 | 1.49% | 48,678 |
| Jul 21, 2025 | 10.54 | 10.89 | 10.54 | 10.73 | 10.50 | 1.71% | 45,113 |
| Jul 18, 2025 | 10.71 | 11.00 | 10.50 | 10.55 | 10.33 | -1.95% | 63,033 |