Hooker Furnishings Corporation (HOFT) Charts

$10.97

$0.24 (2.24%)
Last update: 07/22/25, 01:13:55 PM EST
Day's range
$10.79
Day's range
$11.13

5 DAY PERFORMANCE

+1.86%

1 MONTH PERFORMANCE

+10.15%

3 MONTH PERFORMANCE

+19.13%

6 MONTH PERFORMANCE

-18.09%

YEAR-TO-DATE PERFORMANCE

-21.77%

1 YEAR PERFORMANCE

-27.75%

Hooker Furnishings Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $10.98 $11.00 (0.18%) $11.00 $10.90 18.05 K $116.03 M
07/21/2025 $10.54 $10.73 (1.8%) $10.89 $10.54 45.11 K $113.34 M
07/18/2025 $10.71 $10.55 (-1.49%) $11.00 $10.50 63.03 K $111.44 M
07/17/2025 $10.84 $10.76 (-0.74%) $11.49 $10.69 128.30 K $113.66 M
07/16/2025 $10.76 $10.83 (0.65%) $11.25 $10.76 47.03 K $114.40 M
07/15/2025 $11.05 $10.75 (-2.71%) $11.17 $10.75 75.71 K $113.55 M
07/14/2025 $11.17 $10.95 (-1.97%) $11.29 $10.91 38.20 K $115.66 M
07/11/2025 $10.82 $11.17 (3.23%) $11.20 $10.82 56.40 K $117.99 M
07/10/2025 $11.00 $11.00 (0%) $11.27 $10.94 103.00 K $116.19 M
07/09/2025 $11.05 $10.89 (-1.45%) $11.11 $10.69 64.42 K $115.03 M
07/08/2025 $11.34 $11.05 (-2.56%) $11.58 $11.00 82.20 K $116.72 M
07/07/2025 $11.29 $11.18 (-0.97%) $11.95 $11.16 49.36 K $118.09 M
07/03/2025 $11.48 $11.52 (0.35%) $11.64 $11.18 69.73 K $121.69 M
07/02/2025 $11.26 $11.48 (1.95%) $11.57 $10.80 98.20 K $121.26 M
07/01/2025 $10.40 $11.28 (8.46%) $11.37 $10.40 110.68 K $119.15 M
06/30/2025 $11.72 $10.58 (-9.73%) $11.81 $10.49 195.83 K $111.76 M
06/27/2025 $10.37 $11.77 (13.5%) $12.09 $9.97 1.79 M $124.33 M
06/26/2025 $10.80 $10.35 (-4.17%) $10.86 $10.34 104.53 K $109.33 M
06/25/2025 $10.90 $10.79 (-1.01%) $11.03 $10.45 94.61 K $113.97 M
06/24/2025 $10.22 $10.91 (6.75%) $10.95 $10.22 144.52 K $115.24 M
06/23/2025 $9.86 $10.22 (3.65%) $10.28 $9.58 73.70 K $107.95 M
06/20/2025 $10.21 $9.95 (-2.55%) $10.33 $9.60 221.90 K $105.10 M
06/18/2025 $10.09 $10.06 (-0.3%) $10.50 $9.99 62.10 K $106.26 M
06/17/2025 $10.12 $10.16 (0.4%) $10.47 $9.98 55.63 K $107.32 M
06/16/2025 $9.84 $10.26 (4.27%) $10.37 $9.68 128.56 K $108.38 M
06/13/2025 $9.90 $10.18 (2.83%) $10.61 $9.90 120.36 K $107.31 M
06/12/2025 $11.50 $10.14 (-11.83%) $11.58 $9.59 277.26 K $106.89 M
06/11/2025 $12.15 $11.36 (-6.5%) $12.16 $11.02 117.13 K $119.75 M
06/10/2025 $11.57 $12.07 (4.32%) $12.28 $11.56 82.63 K $127.23 M
06/09/2025 $11.22 $11.57 (3.12%) $11.64 $10.68 50.92 K $121.96 M
06/06/2025 $10.96 $11.00 (0.36%) $11.03 $10.73 55.43 K $115.95 M
06/05/2025 $10.76 $10.68 (-0.74%) $10.91 $10.45 68.60 K $112.58 M
06/04/2025 $11.07 $10.76 (-2.8%) $11.18 $10.60 58.32 K $113.42 M
06/03/2025 $10.12 $11.20 (10.67%) $11.22 $9.97 110.51 K $118.06 M
06/02/2025 $9.81 $10.00 (1.94%) $10.00 $9.48 76.30 K $105.41 M
05/30/2025 $9.45 $9.82 (3.92%) $9.86 $9.36 53.00 K $103.51 M
05/29/2025 $9.37 $9.45 (0.85%) $9.53 $8.98 57.25 K $99.61 M
05/28/2025 $9.47 $9.41 (-0.63%) $9.74 $9.34 61.82 K $99.19 M
05/27/2025 $9.14 $9.53 (4.27%) $9.59 $9.01 47.40 K $100.46 M
05/23/2025 $9.06 $9.12 (0.66%) $9.15 $8.94 47.51 K $96.13 M
05/22/2025 $9.29 $9.31 (0.22%) $9.42 $9.02 45.60 K $98.14 M
05/21/2025 $9.36 $9.18 (-1.92%) $9.45 $9.06 48.10 K $96.77 M
05/20/2025 $9.55 $9.55 (0%) $9.87 $9.46 40.60 K $100.67 M
05/19/2025 $9.51 $9.49 (-0.21%) $9.66 $9.40 34.40 K $100.03 M
05/16/2025 $9.80 $9.75 (-0.51%) $9.86 $9.65 32.50 K $102.77 M
05/15/2025 $9.76 $9.77 (0.1%) $9.82 $9.60 31.00 K $102.99 M
05/14/2025 $9.96 $9.77 (-1.91%) $10.37 $9.64 57.60 K $102.99 M
05/13/2025 $10.55 $10.06 (-4.64%) $10.55 $10.02 43.30 K $106.04 M
05/12/2025 $10.00 $10.32 (3.2%) $10.42 $9.80 92.11 K $108.78 M
05/09/2025 $9.10 $9.24 (1.54%) $9.45 $9.10 41.70 K $97.40 M
05/08/2025 $8.75 $9.05 (3.43%) $9.05 $8.59 44.61 K $95.40 M
05/07/2025 $8.62 $8.59 (-0.35%) $8.80 $8.46 44.63 K $90.55 M
05/06/2025 $9.03 $8.64 (-4.32%) $9.03 $8.59 61.73 K $91.07 M
05/05/2025 $9.42 $9.18 (-2.55%) $9.44 $9.01 56.90 K $96.77 M
05/02/2025 $9.27 $9.56 (3.13%) $9.59 $9.27 31.93 K $100.77 M
05/01/2025 $9.35 $9.27 (-0.86%) $9.46 $8.90 34.40 K $97.72 M
04/30/2025 $9.25 $9.60 (3.78%) $9.67 $9.10 81.85 K $101.19 M
04/29/2025 $9.07 $9.45 (4.19%) $9.51 $8.81 78.80 K $99.61 M
04/28/2025 $8.79 $9.10 (3.53%) $9.14 $8.66 57.40 K $95.92 M
04/25/2025 $8.96 $8.85 (-1.23%) $8.96 $8.66 63.81 K $93.29 M
04/24/2025 $8.88 $8.98 (1.13%) $9.01 $8.63 64.73 K $94.66 M
04/23/2025 $9.52 $8.97 (-5.78%) $9.71 $8.80 75.80 K $94.55 M
04/22/2025 $9.06 $9.20 (1.55%) $9.33 $8.74 100.30 K $96.98 M