-
5 DAY PERFORMANCE
-3.21% -
1 MONTH PERFORMANCE
+7.32% -
3 MONTH PERFORMANCE
+26.96% -
6 MONTH PERFORMANCE
-26.92% -
YEAR-TO-DATE PERFORMANCE
-35.35% -
1 YEAR PERFORMANCE
-10.94%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.64 | $16.77 (0.78%) | $16.93 | $16.64 | 12,900 | $176.44 M |
| 10/03/2024 | $16.96 | $16.45 (-3.01%) | $16.96 | $16.19 | 18,623 | $173.07 M |
| 10/02/2024 | $17.72 | $16.97 (-4.23%) | $17.89 | $16.97 | 20,200 | $178.54 M |
| 10/01/2024 | $17.98 | $17.42 (-3.11%) | $18.11 | $17.19 | 49,400 | $183.28 M |
| 09/30/2024 | $17.51 | $18.08 (3.26%) | $18.20 | $17.30 | 21,300 | $190.22 M |
| 09/27/2024 | $17.99 | $17.81 (-1%) | $18.40 | $17.77 | 16,215 | $187.38 M |
| 09/26/2024 | $17.05 | $17.69 (3.75%) | $17.70 | $17.05 | 24,800 | $186.12 M |
| 09/25/2024 | $17.28 | $16.81 (-2.72%) | $17.37 | $16.63 | 27,216 | $176.86 M |
| 09/24/2024 | $17.44 | $17.30 (-0.8%) | $17.82 | $17.17 | 51,700 | $182.01 M |
| 09/23/2024 | $18.22 | $17.52 (-3.84%) | $18.31 | $17.41 | 33,000 | $184.33 M |
| 09/20/2024 | $18.68 | $18.03 (-3.48%) | $18.90 | $17.85 | 100,500 | $189.69 M |
| 09/19/2024 | $18.87 | $18.98 (0.58%) | $19.00 | $18.35 | 22,405 | $199.69 M |
| 09/18/2024 | $17.93 | $18.46 (2.96%) | $18.73 | $17.89 | 40,039 | $194.22 M |
| 09/17/2024 | $17.12 | $17.74 (3.62%) | $17.91 | $17.11 | 26,319 | $186.64 M |
| 09/16/2024 | $16.05 | $16.89 (5.23%) | $16.90 | $16.01 | 18,018 | $177.70 M |
| 09/13/2024 | $15.70 | $16.32 (3.95%) | $16.40 | $15.12 | 21,500 | $171.70 M |
| 09/12/2024 | $15.83 | $15.69 (-0.88%) | $15.83 | $15.58 | 16,144 | $165.07 M |
| 09/11/2024 | $15.93 | $15.77 (-1%) | $16.06 | $15.66 | 25,000 | $165.92 M |
| 09/10/2024 | $15.97 | $16.09 (0.75%) | $16.14 | $15.76 | 19,400 | $169.28 M |
| 09/09/2024 | $16.00 | $15.83 (-1.06%) | $16.15 | $15.81 | 28,700 | $166.55 M |
| 09/06/2024 | $15.73 | $15.71 (-0.13%) | $16.07 | $15.55 | 18,200 | $165.28 M |
| 09/05/2024 | $15.50 | $15.88 (2.45%) | $16.18 | $15.50 | 15,500 | $167.07 M |
| 09/04/2024 | $15.13 | $15.52 (2.58%) | $15.65 | $15.13 | 19,328 | $163.29 M |
| 09/03/2024 | $15.68 | $15.31 (-2.36%) | $16.18 | $15.16 | 35,700 | $161.08 M |
| 08/30/2024 | $16.21 | $15.84 (-2.28%) | $16.21 | $15.75 | 18,740 | $166.26 M |
| 08/29/2024 | $15.98 | $16.16 (1.13%) | $16.34 | $15.95 | 22,340 | $169.62 M |
| 08/28/2024 | $15.83 | $15.84 (0.06%) | $16.30 | $15.74 | 20,813 | $166.26 M |
| 08/27/2024 | $15.60 | $15.79 (1.22%) | $15.84 | $15.49 | 16,800 | $165.73 M |
| 08/26/2024 | $15.76 | $15.70 (-0.38%) | $16.12 | $15.68 | 38,800 | $164.79 M |
| 08/23/2024 | $15.19 | $15.74 (3.62%) | $15.87 | $15.19 | 33,300 | $165.21 M |
| 08/22/2024 | $14.91 | $14.83 (-0.54%) | $15.02 | $14.82 | 15,900 | $155.66 M |
| 08/21/2024 | $14.63 | $15.00 (2.53%) | $15.25 | $14.60 | 28,332 | $157.44 M |
| 08/20/2024 | $14.91 | $14.54 (-2.48%) | $14.91 | $14.51 | 14,600 | $152.61 M |
| 08/19/2024 | $14.65 | $14.86 (1.43%) | $14.99 | $14.65 | 14,936 | $155.97 M |
| 08/16/2024 | $14.84 | $14.61 (-1.55%) | $15.00 | $14.59 | 25,000 | $153.35 M |
| 08/15/2024 | $14.69 | $14.84 (1.02%) | $14.90 | $14.68 | 17,600 | $155.76 M |
| 08/14/2024 | $13.51 | $14.31 (5.92%) | $14.62 | $13.51 | 17,816 | $150.20 M |
| 08/13/2024 | $14.00 | $14.37 (2.64%) | $14.44 | $13.90 | 17,600 | $150.83 M |
| 08/12/2024 | $14.49 | $13.78 (-4.9%) | $14.49 | $13.76 | 23,400 | $144.63 M |
| 08/09/2024 | $14.74 | $14.51 (-1.56%) | $14.74 | $14.29 | 25,800 | $152.30 M |
| 08/08/2024 | $14.55 | $14.74 (1.31%) | $14.97 | $14.50 | 25,700 | $154.71 M |
| 08/07/2024 | $14.35 | $14.51 (1.11%) | $14.62 | $14.13 | 40,140 | $152.30 M |
| 08/06/2024 | $14.25 | $14.29 (0.28%) | $14.38 | $14.03 | 42,700 | $149.99 M |
| 08/05/2024 | $14.13 | $14.13 (0%) | $14.59 | $14.00 | 54,327 | $148.31 M |
| 08/02/2024 | $14.53 | $14.63 (0.69%) | $14.81 | $14.42 | 33,905 | $153.56 M |
| 08/01/2024 | $15.53 | $15.05 (-3.09%) | $15.53 | $14.83 | 40,249 | $157.96 M |
| 07/31/2024 | $15.38 | $15.27 (-0.72%) | $16.06 | $15.02 | 29,700 | $160.27 M |
| 07/30/2024 | $15.28 | $15.26 (-0.13%) | $15.43 | $14.96 | 24,838 | $160.17 M |
| 07/29/2024 | $15.67 | $15.03 (-4.08%) | $15.71 | $14.90 | 18,819 | $157.75 M |
| 07/26/2024 | $15.60 | $15.68 (0.51%) | $15.89 | $15.37 | 19,931 | $164.58 M |
| 07/25/2024 | $14.79 | $15.35 (3.79%) | $15.45 | $14.78 | 56,922 | $161.11 M |
| 07/24/2024 | $15.49 | $14.84 (-4.2%) | $15.49 | $14.81 | 27,900 | $155.76 M |
| 07/23/2024 | $15.21 | $15.44 (1.51%) | $15.54 | $15.00 | 46,000 | $162.06 M |
| 07/22/2024 | $15.34 | $15.17 (-1.11%) | $15.34 | $14.95 | 23,729 | $159.22 M |
| 07/19/2024 | $15.55 | $15.23 (-2.06%) | $15.56 | $14.96 | 26,309 | $159.85 M |
| 07/18/2024 | $15.31 | $15.52 (1.37%) | $16.00 | $15.31 | 33,400 | $162.90 M |
| 07/17/2024 | $15.53 | $15.47 (-0.39%) | $16.08 | $15.33 | 60,245 | $162.37 M |
| 07/16/2024 | $15.19 | $15.69 (3.29%) | $15.89 | $15.16 | 51,300 | $164.68 M |
| 07/15/2024 | $15.01 | $14.84 (-1.13%) | $15.40 | $14.76 | 49,341 | $155.76 M |
| 07/12/2024 | $14.35 | $14.80 (3.14%) | $14.88 | $14.19 | 33,524 | $155.34 M |
| 07/11/2024 | $13.78 | $14.19 (2.98%) | $14.32 | $13.76 | 52,000 | $148.94 M |
| 07/10/2024 | $13.15 | $13.35 (1.52%) | $13.54 | $13.15 | 32,227 | $140.12 M |
| 07/09/2024 | $13.66 | $13.21 (-3.29%) | $13.77 | $13.09 | 41,000 | $138.65 M |
| 07/08/2024 | $13.37 | $13.66 (2.17%) | $13.92 | $13.37 | 30,709 | $143.38 M |