5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
-29.90%
6 MONTH PERFORMANCE
-52.28%
YEAR-TO-DATE PERFORMANCE
-34.90%
1 YEAR PERFORMANCE
-46.64%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/21/2025 | $8.70 | $9.01 (3.56%) | $9.25 | $8.49 | 135.04 K | $94.97 M |
| 04/17/2025 | $7.51 | $8.69 (15.71%) | $8.78 | $7.34 | 257.29 K | $91.60 M |
| 04/16/2025 | $7.79 | $7.57 (-2.82%) | $7.80 | $7.38 | 116.20 K | $79.80 M |
| 04/15/2025 | $8.25 | $7.86 (-4.73%) | $8.25 | $7.82 | 60.00 K | $82.85 M |
| 04/14/2025 | $8.50 | $8.12 (-4.47%) | $8.51 | $7.93 | 55.10 K | $85.59 M |
| 04/11/2025 | $8.25 | $8.49 (2.91%) | $8.61 | $7.89 | 68.04 K | $89.49 M |
| 04/10/2025 | $8.50 | $8.25 (-2.94%) | $8.50 | $7.77 | 104.62 K | $86.96 M |
| 04/09/2025 | $8.19 | $8.60 (5.01%) | $9.16 | $8.03 | 134.41 K | $90.65 M |
| 04/08/2025 | $9.12 | $8.34 (-8.55%) | $9.12 | $8.15 | 94.40 K | $87.91 M |
| 04/07/2025 | $8.90 | $9.10 (2.25%) | $9.48 | $8.49 | 104.23 K | $95.92 M |
| 04/04/2025 | $8.71 | $9.16 (5.17%) | $9.30 | $8.03 | 129.43 K | $96.56 M |
| 04/03/2025 | $9.82 | $9.02 (-8.15%) | $9.90 | $8.79 | 164.60 K | $95.08 M |
| 04/02/2025 | $10.04 | $10.39 (3.49%) | $10.52 | $10.04 | 41.30 K | $109.52 M |
| 04/01/2025 | $9.95 | $10.16 (2.11%) | $10.36 | $9.86 | 62.50 K | $107.10 M |
| 03/31/2025 | $10.32 | $10.04 (-2.71%) | $10.33 | $10.00 | 74.70 K | $105.83 M |
| 03/28/2025 | $10.88 | $10.45 (-3.95%) | $10.94 | $10.39 | 69.04 K | $110.15 M |
| 03/27/2025 | $10.67 | $10.81 (1.31%) | $10.99 | $10.51 | 65.70 K | $113.95 M |
| 03/26/2025 | $11.09 | $10.69 (-3.61%) | $11.09 | $10.57 | 78.01 K | $112.68 M |
| 03/25/2025 | $11.50 | $10.94 (-4.87%) | $11.53 | $10.93 | 76.89 K | $115.32 M |
| 03/24/2025 | $11.96 | $11.44 (-4.35%) | $12.44 | $11.27 | 111.00 K | $120.59 M |
| 03/21/2025 | $11.37 | $11.61 (2.11%) | $11.89 | $11.21 | 288.57 K | $122.38 M |
| 03/20/2025 | $11.49 | $11.49 (0%) | $11.59 | $11.34 | 46.74 K | $121.12 M |
| 03/19/2025 | $11.60 | $11.50 (-0.86%) | $11.78 | $11.35 | 38.60 K | $121.22 M |
| 03/18/2025 | $11.58 | $11.60 (0.17%) | $11.79 | $11.17 | 50.95 K | $122.28 M |
| 03/17/2025 | $12.08 | $11.54 (-4.47%) | $12.27 | $11.42 | 79.74 K | $121.64 M |
| 03/14/2025 | $12.34 | $12.17 (-1.38%) | $12.34 | $12.15 | 31.33 K | $128.28 M |
| 03/13/2025 | $12.54 | $12.22 (-2.55%) | $12.57 | $12.06 | 40.74 K | $128.81 M |
| 03/12/2025 | $12.67 | $12.65 (-0.16%) | $12.80 | $12.29 | 48.32 K | $133.34 M |
| 03/11/2025 | $12.81 | $12.65 (-1.25%) | $12.90 | $12.48 | 47.70 K | $133.34 M |
| 03/10/2025 | $12.40 | $12.88 (3.87%) | $13.85 | $12.16 | 131.50 K | $135.77 M |
| 03/07/2025 | $12.43 | $12.40 (-0.24%) | $12.43 | $12.12 | 41.01 K | $130.71 M |
| 03/06/2025 | $12.13 | $12.43 (2.47%) | $12.52 | $12.07 | 46.70 K | $131.02 M |
| 03/05/2025 | $12.31 | $12.24 (-0.57%) | $12.31 | $12.07 | 51.61 K | $129.02 M |
| 03/04/2025 | $12.38 | $12.23 (-1.21%) | $12.64 | $12.10 | 52.53 K | $128.92 M |
| 03/03/2025 | $13.10 | $12.53 (-4.35%) | $13.19 | $12.51 | 67.91 K | $132.08 M |
| 02/28/2025 | $13.00 | $13.07 (0.54%) | $13.16 | $12.95 | 33.30 K | $137.77 M |
| 02/27/2025 | $13.13 | $13.00 (-0.99%) | $13.14 | $12.91 | 51.64 K | $137.03 M |
| 02/26/2025 | $12.93 | $13.09 (1.24%) | $13.21 | $12.80 | 55.63 K | $137.98 M |
| 02/25/2025 | $13.07 | $13.01 (-0.46%) | $13.26 | $12.95 | 51.30 K | $137.14 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.
