5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+15.52%
3 MONTH PERFORMANCE
+42.28%
6 MONTH PERFORMANCE
+47.70%
YEAR-TO-DATE PERFORMANCE
+30.56%
1 YEAR PERFORMANCE
+12.35%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $14.81 | $14.72 (-0.59%) | $14.90 | $14.58 | 5.83 K | |
| 02/13/2026 | $14.80 | $15.05 (1.69%) | $15.18 | $14.50 | 32.60 K | $159.89 M |
| 02/12/2026 | $15.20 | $14.74 (-3.03%) | $15.25 | $14.43 | 36.00 K | $156.60 M |
| 02/11/2026 | $14.43 | $15.24 (5.61%) | $15.39 | $14.30 | 29.73 K | $161.91 M |
| 02/10/2026 | $14.12 | $14.42 (2.12%) | $14.91 | $14.04 | 49.73 K | $153.20 M |
| 02/09/2026 | $15.54 | $14.19 (-8.69%) | $15.78 | $13.89 | 85.32 K | $150.75 M |
| 02/06/2026 | $15.70 | $15.54 (-1.02%) | $15.99 | $15.53 | 76.44 K | $165.10 M |
| 02/05/2026 | $14.90 | $15.65 (5.03%) | $15.69 | $14.73 | 52.13 K | $166.27 M |
| 02/04/2026 | $14.61 | $14.81 (1.37%) | $15.39 | $14.60 | 100.50 K | $157.34 M |
| 02/03/2026 | $13.50 | $14.55 (7.78%) | $14.65 | $13.44 | 49.41 K | $154.58 M |
| 02/02/2026 | $13.36 | $13.55 (1.42%) | $13.85 | $12.77 | 45.90 K | $143.96 M |
| 01/30/2026 | $13.18 | $13.27 (0.68%) | $13.34 | $12.59 | 52.12 K | $140.98 M |
| 01/29/2026 | $13.13 | $13.27 (1.07%) | $13.33 | $12.75 | 20.44 K | $140.98 M |
| 01/28/2026 | $13.16 | $13.29 (0.99%) | $13.29 | $12.92 | 47.40 K | $141.19 M |
| 01/27/2026 | $12.73 | $13.21 (3.77%) | $13.32 | $12.73 | 38.92 K | $140.34 M |
| 01/26/2026 | $13.04 | $13.03 (-0.08%) | $13.37 | $12.49 | 51.02 K | $138.43 M |
| 01/23/2026 | $12.69 | $13.16 (3.7%) | $13.27 | $12.69 | 26.23 K | $139.81 M |
| 01/22/2026 | $13.25 | $13.07 (-1.36%) | $13.39 | $12.69 | 30.30 K | $138.86 M |
| 01/21/2026 | $12.85 | $13.15 (2.33%) | $13.47 | $12.85 | 57.33 K | $139.71 M |
| 01/20/2026 | $12.62 | $12.85 (1.82%) | $12.89 | $12.33 | 25.70 K | $136.52 M |
| 01/16/2026 | $12.21 | $12.76 (4.5%) | $12.94 | $12.21 | 20.60 K | $135.56 M |
| 01/15/2026 | $12.02 | $12.24 (1.83%) | $12.50 | $11.66 | 33.90 K | $130.04 M |
| 01/14/2026 | $12.07 | $11.99 (-0.66%) | $12.07 | $11.66 | 17.61 K | $127.38 M |
| 01/13/2026 | $12.01 | $12.04 (0.25%) | $12.28 | $11.92 | 18.92 K | $127.91 M |
| 01/12/2026 | $11.85 | $11.90 (0.42%) | $12.09 | $11.63 | 25.90 K | $126.43 M |
| 01/09/2026 | $11.66 | $11.81 (1.29%) | $11.99 | $11.44 | 29.40 K | $125.47 M |
| 01/08/2026 | $11.76 | $11.55 (-1.79%) | $11.94 | $11.32 | 20.32 K | $122.71 M |
| 01/07/2026 | $11.21 | $11.90 (6.16%) | $11.98 | $11.13 | 28.10 K | $126.43 M |
| 01/06/2026 | $11.09 | $11.13 (0.36%) | $11.42 | $10.95 | 19.10 K | $118.25 M |
| 01/05/2026 | $11.05 | $11.10 (0.45%) | $11.11 | $10.94 | 18.22 K | $117.93 M |
| 01/02/2026 | $11.34 | $11.15 (-1.68%) | $11.51 | $11.07 | 15.02 K | $118.46 M |
| 12/31/2025 | $11.02 | $11.29 (2.45%) | $11.35 | $10.60 | 47.43 K | $119.94 M |
| 12/30/2025 | $11.07 | $11.00 (-0.63%) | $11.15 | $10.93 | 43.20 K | $116.86 M |
| 12/29/2025 | $11.15 | $11.15 (0%) | $11.23 | $10.78 | 34.13 K | $118.46 M |
| 12/26/2025 | $11.10 | $11.22 (1.08%) | $11.32 | $11.04 | 32.51 K | $119.20 M |
| 12/24/2025 | $11.15 | $11.13 (-0.18%) | $11.36 | $11.05 | 26.70 K | $118.25 M |
| 12/23/2025 | $11.00 | $11.18 (1.64%) | $11.33 | $11.00 | 27.60 K | $118.78 M |
| 12/22/2025 | $11.02 | $11.05 (0.27%) | $11.45 | $10.63 | 102.90 K | $117.40 M |
| 12/19/2025 | $10.42 | $11.01 (5.66%) | $11.01 | $10.42 | 182.63 K | $116.97 M |
| 12/18/2025 | $10.59 | $10.68 (0.85%) | $10.70 | $10.51 | 50.20 K | $113.46 M |
| 12/17/2025 | $10.79 | $10.50 (-2.69%) | $10.91 | $10.48 | 27.90 K | $111.55 M |
| 12/16/2025 | $10.56 | $10.91 (3.31%) | $10.91 | $10.34 | 27.42 K | $115.91 M |
| 12/15/2025 | $10.76 | $10.51 (-2.32%) | $10.88 | $10.41 | 26.30 K | $111.66 M |
| 12/12/2025 | $10.54 | $10.75 (1.99%) | $11.36 | $10.54 | 25.60 K | $114.21 M |
| 12/11/2025 | $8.88 | $10.54 (18.69%) | $11.74 | $8.88 | 72.50 K | $111.98 M |
| 12/10/2025 | $10.96 | $10.90 (-0.55%) | $11.60 | $10.90 | 79.80 K | $115.80 M |
| 12/09/2025 | $10.30 | $11.05 (7.28%) | $11.21 | $10.30 | 17.50 K | $117.40 M |
| 12/08/2025 | $10.63 | $10.41 (-2.07%) | $10.83 | $10.41 | 14.11 K | $110.60 M |
| 12/05/2025 | $11.47 | $10.68 (-6.89%) | $11.50 | $10.59 | 29.50 K | $113.34 M |
| 12/04/2025 | $11.74 | $11.55 (-1.62%) | $11.99 | $11.09 | 25.60 K | $122.57 M |
| 12/03/2025 | $10.94 | $11.83 (8.14%) | $11.83 | $10.94 | 26.20 K | $125.54 M |
| 12/02/2025 | $11.15 | $11.01 (-1.26%) | $11.15 | $10.53 | 15.90 K | $116.84 M |
| 12/01/2025 | $10.73 | $11.25 (4.85%) | $11.34 | $10.63 | 28.11 K | $119.39 M |
| 11/28/2025 | $10.86 | $10.73 (-1.2%) | $10.87 | $10.73 | 6.20 K | $113.87 M |
| 11/26/2025 | $10.67 | $10.80 (1.22%) | $10.96 | $10.65 | 13.70 K | $114.61 M |
| 11/25/2025 | $10.45 | $10.74 (2.78%) | $10.97 | $10.45 | 23.35 K | $113.97 M |
| 11/24/2025 | $10.89 | $10.60 (-2.66%) | $10.89 | $9.96 | 11.80 K | $112.49 M |
| 11/21/2025 | $10.75 | $10.98 (2.14%) | $11.00 | $10.60 | 24.50 K | $116.52 M |
| 11/20/2025 | $10.54 | $10.72 (1.71%) | $10.74 | $10.54 | 52.50 K | $113.76 M |
| 11/19/2025 | $10.31 | $10.45 (1.36%) | $10.53 | $10.30 | 25.40 K | $110.90 M |
| 11/18/2025 | $10.41 | $10.35 (-0.58%) | $10.41 | $10.18 | 22.10 K | $109.83 M |
| 11/17/2025 | $10.24 | $10.36 (1.17%) | $10.54 | $10.16 | 54.43 K | $109.94 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.
