-
5 DAY PERFORMANCE
+12.55% -
1 MONTH PERFORMANCE
+10.37% -
3 MONTH PERFORMANCE
+26.12% -
6 MONTH PERFORMANCE
+3.74% -
YEAR-TO-DATE PERFORMANCE
-29.83% -
1 YEAR PERFORMANCE
+4.33%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $18.57 | $18.14 (-2.32%) | $18.95 | $18.11 | 22,845 | $190.85 M |
| 11/06/2024 | $18.99 | $18.72 (-1.42%) | $18.99 | $17.76 | 52,405 | $196.95 M |
| 11/05/2024 | $16.44 | $17.63 (7.24%) | $17.77 | $16.44 | 22,214 | $185.49 M |
| 11/04/2024 | $16.38 | $16.59 (1.28%) | $16.64 | $16.18 | 19,800 | $174.54 M |
| 11/01/2024 | $16.08 | $16.26 (1.12%) | $16.53 | $15.97 | 19,748 | $171.07 M |
| 10/31/2024 | $16.96 | $16.03 (-5.48%) | $16.96 | $16.03 | 17,504 | $168.65 M |
| 10/30/2024 | $17.00 | $16.84 (-0.94%) | $17.36 | $16.79 | 23,000 | $177.17 M |
| 10/29/2024 | $16.29 | $16.89 (3.68%) | $17.11 | $16.21 | 50,647 | $177.70 M |
| 10/28/2024 | $15.89 | $16.05 (1.01%) | $16.52 | $15.75 | 24,149 | $168.86 M |
| 10/25/2024 | $15.90 | $15.82 (-0.5%) | $16.38 | $15.80 | 20,200 | $166.44 M |
| 10/24/2024 | $16.15 | $15.78 (-2.29%) | $16.15 | $15.77 | 11,600 | $166.02 M |
| 10/23/2024 | $16.21 | $16.37 (0.99%) | $16.49 | $15.78 | 15,324 | $172.23 M |
| 10/22/2024 | $16.25 | $16.21 (-0.25%) | $16.34 | $15.62 | 13,614 | $170.55 M |
| 10/21/2024 | $16.64 | $16.07 (-3.43%) | $16.80 | $16.02 | 16,329 | $169.07 M |
| 10/18/2024 | $17.36 | $16.51 (-4.9%) | $17.36 | $16.01 | 23,500 | $173.70 M |
| 10/17/2024 | $16.95 | $17.50 (3.24%) | $17.50 | $16.95 | 16,200 | $184.12 M |
| 10/16/2024 | $16.49 | $17.25 (4.61%) | $17.30 | $16.49 | 20,410 | $181.49 M |
| 10/15/2024 | $16.12 | $16.36 (1.49%) | $16.81 | $15.93 | 21,800 | $172.12 M |
| 10/14/2024 | $16.55 | $16.20 (-2.11%) | $16.57 | $16.20 | 8,100 | $170.44 M |
| 10/11/2024 | $16.12 | $16.49 (2.3%) | $16.51 | $16.12 | 8,530 | $173.49 M |
| 10/10/2024 | $16.15 | $16.21 (0.37%) | $16.59 | $16.00 | 16,600 | $170.55 M |
| 10/09/2024 | $16.59 | $16.32 (-1.63%) | $16.84 | $16.21 | 14,101 | $171.70 M |
| 10/08/2024 | $16.72 | $16.64 (-0.48%) | $16.89 | $16.51 | 15,400 | $175.07 M |
| 10/07/2024 | $16.89 | $16.58 (-1.84%) | $17.08 | $16.34 | 16,200 | $174.44 M |
| 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 |