Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
11.77
+1.42 (13.72%)
At close: Jun 27, 2025, 4:00 PM
11.77
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:33 PM EDT
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 10.90 | 11.03 | 10.45 | 10.79 | 10.79 | -1.10% | 94,606 |
| Jun 24, 2025 | 10.22 | 10.95 | 10.22 | 10.91 | 10.91 | 6.75% | 144,518 |
| Jun 23, 2025 | 9.86 | 10.28 | 9.58 | 10.22 | 10.22 | 2.71% | 73,702 |
| Jun 20, 2025 | 10.21 | 10.33 | 9.60 | 9.95 | 9.95 | -1.09% | 221,892 |
| Jun 18, 2025 | 10.09 | 10.50 | 10.00 | 10.06 | 10.06 | -1.03% | 62,097 |
| Jun 17, 2025 | 10.12 | 10.47 | 9.98 | 10.17 | 10.17 | -0.93% | 55,625 |
| Jun 16, 2025 | 9.84 | 10.37 | 9.68 | 10.26 | 10.26 | 0.79% | 128,557 |
| Jun 13, 2025 | 9.90 | 10.61 | 9.90 | 10.18 | 9.96 | 0.39% | 120,363 |
| Jun 12, 2025 | 11.50 | 11.58 | 9.59 | 10.14 | 9.92 | -10.74% | 277,261 |
| Jun 11, 2025 | 12.15 | 12.16 | 11.02 | 11.36 | 11.11 | -5.88% | 117,134 |
| Jun 10, 2025 | 11.57 | 12.28 | 11.56 | 12.07 | 11.81 | 4.32% | 82,628 |
| Jun 9, 2025 | 11.22 | 11.64 | 10.68 | 11.57 | 11.32 | 5.18% | 50,921 |
| Jun 6, 2025 | 10.96 | 11.03 | 10.73 | 11.00 | 10.76 | 3.00% | 55,430 |
| Jun 5, 2025 | 10.76 | 10.91 | 10.45 | 10.68 | 10.45 | -0.74% | 68,565 |
| Jun 4, 2025 | 11.07 | 11.18 | 10.60 | 10.76 | 10.52 | -3.93% | 58,324 |
| Jun 3, 2025 | 10.12 | 11.22 | 9.97 | 11.20 | 10.95 | 12.00% | 110,507 |
| Jun 2, 2025 | 9.81 | 10.00 | 9.48 | 10.00 | 9.78 | 1.83% | 76,255 |
| May 30, 2025 | 9.45 | 9.86 | 9.36 | 9.82 | 9.61 | 3.92% | 52,986 |
| May 29, 2025 | 9.37 | 9.53 | 8.98 | 9.45 | 9.24 | 0.43% | 57,249 |
| May 28, 2025 | 9.47 | 9.74 | 9.34 | 9.41 | 9.20 | -1.26% | 61,822 |
| May 27, 2025 | 9.14 | 9.59 | 9.01 | 9.53 | 9.32 | 4.50% | 47,373 |
| May 23, 2025 | 9.06 | 9.15 | 8.94 | 9.12 | 8.92 | -2.04% | 47,507 |
| May 22, 2025 | 9.29 | 9.42 | 9.02 | 9.31 | 9.11 | 1.42% | 45,594 |
| May 21, 2025 | 9.36 | 9.45 | 9.06 | 9.18 | 8.98 | -3.87% | 48,078 |
| May 20, 2025 | 9.55 | 9.87 | 9.46 | 9.55 | 9.34 | 0.63% | 40,551 |
| May 19, 2025 | 9.51 | 9.66 | 9.40 | 9.49 | 9.28 | -2.67% | 34,394 |
| May 16, 2025 | 9.80 | 9.86 | 9.66 | 9.75 | 9.54 | -0.20% | 32,467 |
| May 15, 2025 | 9.76 | 9.82 | 9.60 | 9.77 | 9.56 | - | 30,987 |
| May 14, 2025 | 9.96 | 10.37 | 9.64 | 9.77 | 9.56 | -2.88% | 57,571 |
| May 13, 2025 | 10.55 | 10.55 | 10.02 | 10.06 | 9.84 | -2.52% | 43,251 |
| May 12, 2025 | 10.00 | 10.42 | 9.80 | 10.32 | 10.09 | 11.69% | 92,113 |
| May 9, 2025 | 9.10 | 9.45 | 9.10 | 9.24 | 9.04 | 2.10% | 41,700 |
| May 8, 2025 | 8.75 | 9.05 | 8.59 | 9.05 | 8.85 | 5.36% | 44,606 |
| May 7, 2025 | 8.62 | 8.80 | 8.46 | 8.59 | 8.40 | -0.58% | 44,634 |
| May 6, 2025 | 9.03 | 9.03 | 8.59 | 8.64 | 8.45 | -5.88% | 61,727 |
| May 5, 2025 | 9.42 | 9.44 | 9.01 | 9.18 | 8.98 | -3.97% | 56,895 |
| May 2, 2025 | 9.27 | 9.59 | 9.27 | 9.56 | 9.35 | 3.13% | 31,933 |
| May 1, 2025 | 9.35 | 9.46 | 8.90 | 9.27 | 9.07 | -3.44% | 34,354 |
| Apr 30, 2025 | 9.25 | 9.67 | 9.10 | 9.60 | 9.39 | 1.59% | 81,846 |
| Apr 29, 2025 | 9.07 | 9.51 | 8.81 | 9.45 | 9.24 | 3.85% | 78,792 |
| Apr 28, 2025 | 8.79 | 9.14 | 8.66 | 9.10 | 8.90 | 2.82% | 57,378 |
| Apr 25, 2025 | 8.96 | 8.96 | 8.66 | 8.85 | 8.66 | -1.45% | 63,805 |
| Apr 24, 2025 | 8.88 | 9.01 | 8.63 | 8.98 | 8.78 | 0.11% | 64,731 |
| Apr 23, 2025 | 9.52 | 9.71 | 8.80 | 8.97 | 8.77 | -2.50% | 75,764 |
| Apr 22, 2025 | 9.06 | 9.33 | 8.74 | 9.20 | 9.00 | 2.17% | 100,300 |
| Apr 21, 2025 | 8.70 | 9.25 | 8.50 | 9.01 | 8.81 | 3.62% | 135,043 |
| Apr 17, 2025 | 7.51 | 8.78 | 7.34 | 8.69 | 8.50 | 14.80% | 257,287 |
| Apr 16, 2025 | 7.79 | 7.80 | 7.38 | 7.57 | 7.40 | -3.69% | 116,201 |