Hooker Furnishings Corporation HOFT
NASDAQ · United States · Consumer Durables
$13.04+0.05 (+0.42%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13.02 | +0.35% | $12.94 | $13.12 | $12.64 | 32.39K |
| 2026-09-30 | $12.98 | +0.62% | $12.85 | $12.98 | $12.50 | 47.20K |
| 2026-09-29 | $12.90 | -1.60% | $13.18 | $13.72 | $12.65 | 31.80K |
| 2026-09-28 | $13.11 | -0.23% | $13.11 | $13.18 | $12.64 | 31.50K |
| 2026-09-25 | $13.14 | +0.23% | $13.10 | $13.25 | $13.07 | 11.70K |
| 2026-09-24 | $13.11 | -1.72% | $13.34 | $13.42 | $12.86 | 27.80K |
| 2026-09-23 | $13.34 | +0.76% | $13.30 | $14.02 | $13.26 | 32.40K |
| 2026-09-22 | $13.24 | -1.49% | $13.41 | $13.60 | $13.09 | 62.00K |
| 2026-09-21 | $13.44 | +1.36% | $13.39 | $13.59 | $13.34 | 19.70K |
| 2026-09-18 | $13.26 | +1.53% | $13.06 | $13.54 | $12.88 | 165.90K |
| 2026-09-17 | $13.06 | +0.08% | $13.30 | $13.30 | $12.61 | 37.90K |
| 2026-09-16 | $13.05 | -2.83% | $13.48 | $13.54 | $12.89 | 47.90K |
| 2026-09-15 | $13.43 | -3.66% | $13.81 | $13.84 | $13.23 | 54.00K |
| 2026-09-14 | $13.94 | +8.65% | $12.90 | $13.94 | $12.60 | 74.80K |
| 2026-09-11 | $12.83 | +2.07% | $13.61 | $13.80 | $12.20 | 152.50K |
| 2026-09-10 | $12.57 | -1.49% | $12.79 | $12.79 | $12.40 | 51.90K |
| 2026-09-09 | $12.76 | -1.09% | $12.90 | $12.90 | $12.43 | 44.90K |
| 2026-09-08 | $12.90 | -1.68% | $13.18 | $13.22 | $12.84 | 70.10K |
| 2026-09-04 | $13.12 | +3.63% | $12.71 | $13.17 | $12.50 | 36.00K |
| 2026-09-03 | $12.66 | -0.94% | $12.82 | $12.86 | $12.50 | 25.50K |
| 2026-09-02 | $12.78 | -0.16% | $12.82 | $13.12 | $12.55 | 45.40K |
| 2026-09-01 | $12.80 | -2.29% | $12.90 | $12.98 | $12.58 | 30.30K |
| 2026-08-31 | $13.10 | -2.02% | $13.36 | $13.36 | $12.79 | 50.10K |
| 2026-08-28 | $13.37 | -0.67% | $13.46 | $13.49 | $13.26 | 26.50K |
| 2026-08-27 | $13.46 | -2.04% | $13.69 | $13.79 | $13.35 | 54.00K |
| 2026-08-26 | $13.74 | -0.58% | $13.81 | $14.24 | $13.49 | 62.60K |
| 2026-08-25 | $13.82 | -2.61% | $14.22 | $14.68 | $13.59 | 78.30K |
| 2026-08-24 | $14.19 | -1.94% | $14.53 | $14.53 | $14.03 | 30.10K |
| 2026-08-21 | $14.47 | +1.05% | $14.38 | $14.69 | $14.16 | 29.60K |
| 2026-08-20 | $14.32 | -0.69% | $14.09 | $14.50 | $14.02 | 20.30K |
| 2026-08-19 | $14.42 | -1.84% | $14.77 | $14.91 | $14.35 | 21.90K |
| 2026-08-18 | $14.69 | +1.87% | $14.28 | $14.75 | $14.17 | 28.70K |
| 2026-08-17 | $14.42 | -1.70% | $14.73 | $14.73 | $14.41 | 15.10K |
| 2026-08-14 | $14.67 | -0.34% | $14.72 | $15.27 | $14.63 | 18.80K |
| 2026-08-13 | $14.72 | -1.21% | $14.91 | $15.08 | $14.72 | 16.90K |
| 2026-08-12 | $14.90 | -1.84% | $15.14 | $15.14 | $14.35 | 27.00K |
| 2026-08-11 | $15.18 | +2.78% | $14.77 | $15.33 | $14.77 | 41.40K |
| 2026-08-10 | $14.77 | -4.28% | $15.24 | $15.24 | $14.69 | 37.60K |
| 2026-08-07 | $15.43 | +1.78% | $15.09 | $15.50 | $14.83 | 24.50K |
| 2026-08-06 | $15.16 | +2.64% | $14.71 | $15.40 | $14.54 | 67.00K |
| 2026-08-05 | $14.77 | -3.08% | $15.50 | $15.63 | $14.66 | 45.70K |
| 2026-08-04 | $15.24 | +2.08% | $14.89 | $15.54 | $14.70 | 47.70K |
| 2026-08-03 | $14.93 | +6.87% | $13.99 | $14.93 | $13.86 | 60.10K |
| 2026-07-31 | $13.97 | -0.29% | $14.10 | $14.24 | $13.50 | 81.20K |
| 2026-07-30 | $14.01 | +2.04% | $13.81 | $14.10 | $13.37 | 54.60K |
| 2026-07-29 | $13.73 | -1.79% | $13.85 | $14.15 | $13.50 | 64.00K |
| 2026-07-28 | $13.98 | +0.72% | $14.02 | $14.02 | $13.47 | 43.80K |
| 2026-07-27 | $13.88 | +0.95% | $13.95 | $14.27 | $13.51 | 62.00K |
| 2026-07-24 | $13.75 | +3.31% | $13.34 | $13.77 | $13.10 | 47.20K |
| 2026-07-23 | $13.31 | -2.06% | $13.51 | $13.51 | $13.09 | 51.60K |
| 2026-07-22 | $13.59 | -4.77% | $14.24 | $14.46 | $13.38 | 36.80K |
| 2026-07-21 | $14.27 | +4.54% | $13.72 | $14.32 | $13.72 | 83.90K |
| 2026-07-20 | $13.65 | -3.33% | $14.07 | $14.29 | $13.48 | 73.30K |
| 2026-07-17 | $14.12 | -0.56% | $14.27 | $14.70 | $13.86 | 38.00K |
| 2026-07-16 | $14.20 | -4.51% | $14.85 | $15.05 | $14.07 | 67.40K |
| 2026-07-15 | $14.87 | +3.62% | $14.47 | $15.05 | $14.37 | 73.40K |
| 2026-07-14 | $14.35 | -4.08% | $14.96 | $15.09 | $14.31 | 54.80K |
| 2026-07-13 | $14.96 | -0.20% | $15.06 | $15.34 | $14.68 | 83.50K |
| 2026-07-10 | $14.99 | -2.09% | $15.29 | $15.53 | $13.84 | 65.90K |
| 2026-07-09 | $15.31 | +2.00% | $15.11 | $15.77 | $14.81 | 73.50K |
| 2026-07-08 | $15.01 | -3.60% | $15.48 | $15.54 | $15.01 | 46.60K |
| 2026-07-07 | $15.57 | -5.98% | $16.67 | $16.83 | $15.57 | 38.30K |
| 2026-07-06 | $16.56 | -1.55% | $16.83 | $17.30 | $16.53 | 65.20K |
| 2026-07-02 | $16.82 | -4.86% | $17.76 | $17.76 | $16.41 | 69.90K |
| 2026-07-01 | $17.68 | -0.84% | $17.77 | $18.09 | $17.40 | 89.90K |
| 2026-06-30 | $17.83 | +4.70% | $16.92 | $17.97 | $16.85 | 128.20K |
| 2026-06-29 | $17.03 | -0.41% | $15.80 | $17.36 | $15.08 | 191.40K |
| 2026-06-26 | $17.10 | -0.29% | $16.97 | $17.41 | $16.80 | 114.60K |
| 2026-06-25 | $17.15 | +0.59% | $17.18 | $17.44 | $16.90 | 63.50K |
| 2026-06-24 | $17.05 | -1.16% | $17.36 | $17.61 | $16.82 | 91.60K |
| 2026-06-23 | $17.25 | +1.47% | $16.99 | $17.61 | $16.65 | 135.90K |
| 2026-06-22 | $17.00 | +7.59% | $16.52 | $17.65 | $16.25 | 318.30K |
| 2026-06-18 | $15.80 | +3.95% | $15.23 | $16.18 | $15.12 | 218.40K |
| 2026-06-17 | $15.20 | -0.07% | $15.23 | $16.16 | $14.89 | 92.30K |
| 2026-06-16 | $15.21 | -5.23% | $16.24 | $16.39 | $15.21 | 77.00K |
| 2026-06-15 | $16.05 | +4.56% | $15.97 | $16.39 | $15.56 | 159.40K |
| 2026-06-12 | $15.35 | -1.29% | $15.55 | $15.80 | $15.05 | 93.50K |
| 2026-06-11 | $15.55 | +26.12% | $14.70 | $16.41 | $14.47 | 253.20K |
| 2026-06-10 | $12.33 | +0.41% | $12.29 | $12.75 | $12.29 | 35.80K |
| 2026-06-09 | $12.28 | +1.57% | $12.22 | $12.85 | $12.19 | 28.30K |
| 2026-06-08 | $12.09 | -5.91% | $12.84 | $12.84 | $12.05 | 41.70K |
| 2026-06-05 | $12.85 | +0.63% | $12.83 | $13.10 | $12.30 | 19.90K |
| 2026-06-04 | $12.77 | +3.48% | $12.34 | $13.02 | $12.34 | 12.10K |
| 2026-06-03 | $12.34 | +0.16% | $12.38 | $12.65 | $12.10 | 26.60K |
| 2026-06-02 | $12.32 | +0.33% | $12.40 | $12.75 | $12.08 | 19.50K |
| 2026-06-01 | $12.28 | +2.59% | $12.16 | $12.50 | $12.11 | 23.80K |
| 2026-05-29 | $11.97 | -7.85% | $12.99 | $12.99 | $11.84 | 54.90K |
| 2026-05-28 | $12.99 | -1.96% | $13.43 | $13.51 | $12.92 | 21.90K |
| 2026-05-27 | $13.25 | +1.07% | $13.25 | $13.86 | $13.17 | 25.00K |
| 2026-05-26 | $13.11 | -2.46% | $13.42 | $13.92 | $12.32 | 31.10K |