5 DAY PERFORMANCE
-4.73%
1 MONTH PERFORMANCE
-35.41%
3 MONTH PERFORMANCE
-40.32%
6 MONTH PERFORMANCE
-51.96%
YEAR-TO-DATE PERFORMANCE
-43.90%
1 YEAR PERFORMANCE
-57.42%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $8.25 | $7.86 (-4.73%) | $8.25 | $7.82 | 59,961 | $82.85 M |
| 04/14/2025 | $8.50 | $8.12 (-4.47%) | $8.51 | $7.93 | 55,100 | $85.59 M |
| 04/11/2025 | $8.25 | $8.49 (2.91%) | $8.61 | $7.89 | 68,037 | $89.49 M |
| 04/10/2025 | $8.50 | $8.25 (-2.94%) | $8.50 | $7.77 | 104,615 | $86.96 M |
| 04/09/2025 | $8.19 | $8.60 (5.01%) | $9.16 | $8.03 | 134,414 | $90.65 M |
| 04/08/2025 | $9.12 | $8.34 (-8.55%) | $9.12 | $8.15 | 94,400 | $87.91 M |
| 04/07/2025 | $8.90 | $9.10 (2.25%) | $9.48 | $8.49 | 104,226 | $95.92 M |
| 04/04/2025 | $8.71 | $9.16 (5.17%) | $9.30 | $8.03 | 129,434 | $96.56 M |
| 04/03/2025 | $9.82 | $9.02 (-8.15%) | $9.90 | $8.79 | 164,604 | $95.08 M |
| 04/02/2025 | $10.04 | $10.39 (3.49%) | $10.52 | $10.04 | 41,300 | $109.52 M |
| 04/01/2025 | $9.95 | $10.16 (2.11%) | $10.36 | $9.86 | 62,500 | $107.10 M |
| 03/31/2025 | $10.32 | $10.04 (-2.71%) | $10.33 | $10.00 | 74,700 | $105.83 M |
| 03/28/2025 | $10.88 | $10.45 (-3.95%) | $10.94 | $10.39 | 69,038 | $110.15 M |
| 03/27/2025 | $10.67 | $10.81 (1.31%) | $10.99 | $10.51 | 65,700 | $113.95 M |
| 03/26/2025 | $11.09 | $10.69 (-3.61%) | $11.09 | $10.57 | 78,010 | $112.68 M |
| 03/25/2025 | $11.50 | $10.94 (-4.87%) | $11.53 | $10.93 | 76,886 | $115.32 M |
| 03/24/2025 | $11.96 | $11.44 (-4.35%) | $12.44 | $11.27 | 111,000 | $120.59 M |
| 03/21/2025 | $11.37 | $11.61 (2.11%) | $11.89 | $11.21 | 288,571 | $122.38 M |
| 03/20/2025 | $11.49 | $11.49 (0%) | $11.59 | $11.34 | 46,737 | $121.12 M |
| 03/19/2025 | $11.60 | $11.50 (-0.86%) | $11.78 | $11.35 | 38,600 | $121.22 M |
| 03/18/2025 | $11.58 | $11.60 (0.17%) | $11.79 | $11.17 | 50,949 | $122.28 M |
| 03/17/2025 | $12.08 | $11.54 (-4.47%) | $12.27 | $11.42 | 79,738 | $121.64 M |
| 03/14/2025 | $12.34 | $12.17 (-1.38%) | $12.34 | $12.15 | 31,333 | $128.28 M |
| 03/13/2025 | $12.54 | $12.22 (-2.55%) | $12.57 | $12.06 | 40,740 | $128.81 M |
| 03/12/2025 | $12.67 | $12.65 (-0.16%) | $12.80 | $12.29 | 48,319 | $133.34 M |
| 03/11/2025 | $12.81 | $12.65 (-1.25%) | $12.90 | $12.48 | 47,700 | $133.34 M |
| 03/10/2025 | $12.40 | $12.88 (3.87%) | $13.85 | $12.16 | 131,500 | $135.77 M |
| 03/07/2025 | $12.43 | $12.40 (-0.24%) | $12.43 | $12.12 | 41,006 | $130.71 M |
| 03/06/2025 | $12.13 | $12.43 (2.47%) | $12.52 | $12.07 | 46,703 | $131.02 M |
| 03/05/2025 | $12.31 | $12.24 (-0.57%) | $12.31 | $12.07 | 51,612 | $129.02 M |
| 03/04/2025 | $12.38 | $12.23 (-1.21%) | $12.64 | $12.10 | 52,528 | $128.92 M |
| 03/03/2025 | $13.10 | $12.53 (-4.35%) | $13.19 | $12.51 | 67,909 | $132.08 M |
| 02/28/2025 | $13.00 | $13.07 (0.54%) | $13.16 | $12.95 | 33,300 | $137.77 M |
| 02/27/2025 | $13.13 | $13.00 (-0.99%) | $13.14 | $12.91 | 51,635 | $137.03 M |
| 02/26/2025 | $12.93 | $13.09 (1.24%) | $13.21 | $12.80 | 55,633 | $137.98 M |
| 02/25/2025 | $13.07 | $13.01 (-0.46%) | $13.26 | $12.95 | 51,300 | $137.14 M |
| 02/24/2025 | $12.95 | $12.95 (0%) | $13.27 | $12.76 | 80,700 | $136.51 M |
| 02/21/2025 | $13.23 | $12.95 (-2.12%) | $13.23 | $12.84 | 85,017 | $136.51 M |
| 02/20/2025 | $13.10 | $13.05 (-0.38%) | $13.29 | $12.62 | 99,723 | $137.56 M |
| 02/19/2025 | $12.84 | $13.03 (1.48%) | $13.19 | $12.84 | 49,300 | $137.35 M |
| 02/18/2025 | $13.15 | $13.05 (-0.76%) | $13.19 | $13.00 | 17,938 | $137.56 M |
| 02/14/2025 | $13.39 | $13.12 (-2.02%) | $13.39 | $12.98 | 20,900 | $138.30 M |
| 02/13/2025 | $13.23 | $13.22 (-0.08%) | $13.31 | $13.14 | 24,200 | $139.35 M |
| 02/12/2025 | $12.88 | $13.13 (1.94%) | $13.18 | $12.85 | 39,608 | $138.40 M |
| 02/11/2025 | $13.02 | $13.10 (0.61%) | $13.17 | $13.00 | 27,300 | $138.09 M |
| 02/10/2025 | $13.22 | $13.08 (-1.06%) | $13.22 | $12.75 | 41,234 | $137.88 M |
| 02/07/2025 | $13.12 | $13.06 (-0.46%) | $13.28 | $12.74 | 76,613 | $137.67 M |
| 02/06/2025 | $13.01 | $13.02 (0.08%) | $13.21 | $12.89 | 36,200 | $137.24 M |
| 02/05/2025 | $13.19 | $13.03 (-1.21%) | $13.58 | $12.88 | 66,603 | $137.35 M |
| 02/04/2025 | $12.48 | $13.00 (4.17%) | $13.09 | $12.30 | 119,500 | $137.03 M |
| 02/03/2025 | $12.54 | $12.15 (-3.11%) | $12.78 | $12.06 | 98,900 | $128.07 M |
| 01/31/2025 | $13.13 | $12.73 (-3.05%) | $13.28 | $12.66 | 70,127 | $134.19 M |
| 01/30/2025 | $13.02 | $13.14 (0.92%) | $13.37 | $12.91 | 27,200 | $138.51 M |
| 01/29/2025 | $13.34 | $12.96 (-2.85%) | $13.38 | $12.78 | 72,300 | $136.61 M |
| 01/28/2025 | $13.54 | $13.27 (-1.99%) | $13.61 | $13.25 | 66,927 | $139.88 M |
| 01/27/2025 | $13.46 | $13.55 (0.67%) | $13.81 | $13.19 | 62,802 | $142.83 M |
| 01/24/2025 | $13.48 | $13.56 (0.59%) | $13.80 | $13.40 | 29,700 | $142.94 M |
| 01/23/2025 | $13.13 | $13.57 (3.35%) | $13.71 | $13.10 | 53,100 | $143.04 M |
| 01/22/2025 | $13.33 | $13.38 (0.38%) | $13.62 | $13.33 | 43,844 | $141.04 M |
| 01/21/2025 | $13.28 | $13.50 (1.66%) | $13.65 | $13.28 | 28,200 | $142.30 M |
| 01/17/2025 | $13.37 | $13.25 (-0.9%) | $13.37 | $13.15 | 19,500 | $139.67 M |
| 01/16/2025 | $13.10 | $13.18 (0.61%) | $13.30 | $12.92 | 31,009 | $138.93 M |
| 01/15/2025 | $13.50 | $13.17 (-2.44%) | $13.64 | $13.02 | 21,700 | $138.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
