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 |