Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
10.23
+0.99 (10.71%)
May 12, 2025, 2:15 PM - Market open
Hooker Furnishings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.00 | 10.42 | 9.80 | 10.27 | - | 11.09% | 62,733 |
| 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 |
| Mar 28, 2025 | 10.88 | 10.94 | 10.39 | 10.45 | 10.45 | -3.33% | 69,038 |
| Mar 27, 2025 | 10.67 | 10.99 | 10.51 | 10.81 | 10.81 | 1.12% | 65,662 |
| Mar 26, 2025 | 11.09 | 11.09 | 10.57 | 10.69 | 10.69 | -2.29% | 78,010 |
| Mar 25, 2025 | 11.50 | 11.53 | 10.93 | 10.94 | 10.94 | -4.37% | 76,886 |
| Mar 24, 2025 | 11.96 | 12.44 | 11.27 | 11.44 | 11.44 | -1.46% | 110,970 |
| Mar 21, 2025 | 11.37 | 11.89 | 11.21 | 11.61 | 11.61 | 1.04% | 288,321 |
| Mar 20, 2025 | 11.49 | 11.59 | 11.34 | 11.49 | 11.49 | -0.09% | 46,737 |
| Mar 19, 2025 | 11.60 | 11.78 | 11.35 | 11.50 | 11.50 | -0.86% | 38,575 |
| Mar 18, 2025 | 11.58 | 11.79 | 11.17 | 11.60 | 11.60 | 0.52% | 50,949 |
| Mar 17, 2025 | 12.08 | 12.27 | 11.42 | 11.54 | 11.54 | -5.18% | 79,738 |
| Mar 14, 2025 | 12.34 | 12.34 | 12.15 | 12.17 | 11.93 | -0.41% | 31,333 |
| Mar 13, 2025 | 12.54 | 12.57 | 12.06 | 12.22 | 11.98 | -3.40% | 40,740 |
| Mar 12, 2025 | 12.67 | 12.80 | 12.29 | 12.65 | 12.40 | - | 48,319 |
| Mar 11, 2025 | 12.81 | 12.90 | 12.48 | 12.65 | 12.40 | -1.79% | 47,692 |
| Mar 10, 2025 | 12.40 | 13.85 | 12.16 | 12.88 | 12.63 | 3.87% | 131,459 |
| Mar 7, 2025 | 12.43 | 12.43 | 12.12 | 12.40 | 12.16 | -0.24% | 41,006 |
| Mar 6, 2025 | 12.13 | 12.52 | 12.07 | 12.43 | 12.19 | 1.55% | 46,703 |
| Mar 5, 2025 | 12.31 | 12.31 | 12.07 | 12.24 | 12.00 | 0.08% | 51,612 |
| Mar 4, 2025 | 12.38 | 12.64 | 12.10 | 12.23 | 11.99 | -2.39% | 52,528 |
| Mar 3, 2025 | 13.10 | 13.19 | 12.51 | 12.53 | 12.29 | -4.13% | 67,909 |