5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
-27.61%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
-12.84%
YEAR-TO-DATE PERFORMANCE
-7.92%
1 YEAR PERFORMANCE
-44.68%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $13.03 | $12.89 (-1.07%) | $13.35 | $12.78 | 54,709 | $135.87 M |
| 01/08/2025 | $13.15 | $13.27 (0.91%) | $13.44 | $13.01 | 45,932 | $139.88 M |
| 01/07/2025 | $13.43 | $13.25 (-1.34%) | $13.50 | $13.17 | 49,818 | $139.67 M |
| 01/06/2025 | $13.38 | $13.46 (0.6%) | $13.57 | $13.22 | 99,748 | $141.88 M |
| 01/03/2025 | $13.45 | $13.38 (-0.52%) | $13.72 | $13.19 | 130,900 | $141.04 M |
| 01/02/2025 | $14.22 | $13.50 (-5.06%) | $14.23 | $13.50 | 54,202 | $142.30 M |
| 12/31/2024 | $13.81 | $14.01 (1.45%) | $14.22 | $13.70 | 38,900 | $147.68 M |
| 12/30/2024 | $13.44 | $13.75 (2.31%) | $14.05 | $13.00 | 57,343 | $144.94 M |
| 12/27/2024 | $13.84 | $13.41 (-3.11%) | $14.22 | $13.39 | 74,720 | $141.35 M |
| 12/26/2024 | $13.72 | $14.02 (2.19%) | $14.28 | $13.66 | 36,200 | $147.78 M |
| 12/24/2024 | $14.18 | $13.82 (-2.54%) | $14.64 | $13.24 | 78,700 | $145.68 M |
| 12/23/2024 | $14.52 | $14.04 (-3.31%) | $14.92 | $14.02 | 34,137 | $148.00 M |
| 12/20/2024 | $14.18 | $14.52 (2.4%) | $14.63 | $14.00 | 79,225 | $153.06 M |
| 12/19/2024 | $15.86 | $14.32 (-9.71%) | $16.00 | $14.32 | 106,500 | $150.95 M |
| 12/18/2024 | $16.78 | $15.34 (-8.58%) | $16.91 | $15.28 | 71,137 | $161.70 M |
| 12/17/2024 | $17.00 | $16.78 (-1.29%) | $17.32 | $16.58 | 62,305 | $176.88 M |
| 12/16/2024 | $16.74 | $17.15 (2.45%) | $17.58 | $16.74 | 40,230 | $180.78 M |
| 12/13/2024 | $17.78 | $16.93 (-4.78%) | $18.51 | $16.92 | 23,800 | $178.46 M |
| 12/12/2024 | $17.16 | $17.82 (3.85%) | $18.39 | $17.02 | 46,400 | $187.84 M |
| 12/11/2024 | $16.82 | $17.28 (2.73%) | $17.52 | $16.50 | 57,441 | $182.15 M |
| 12/10/2024 | $17.11 | $16.65 (-2.69%) | $17.22 | $16.56 | 31,200 | $175.51 M |
| 12/09/2024 | $16.68 | $16.97 (1.74%) | $17.38 | $16.68 | 20,009 | $178.88 M |
| 12/06/2024 | $16.61 | $16.59 (-0.12%) | $16.94 | $16.26 | 30,634 | $174.88 M |
| 12/05/2024 | $17.40 | $16.73 (-3.85%) | $17.40 | $16.06 | 44,400 | $176.35 M |
| 12/04/2024 | $18.75 | $17.92 (-4.43%) | $18.75 | $17.37 | 31,026 | $188.89 M |
| 12/03/2024 | $19.05 | $18.19 (-4.51%) | $19.05 | $18.18 | 19,614 | $191.74 M |
| 12/02/2024 | $19.05 | $18.86 (-1%) | $19.05 | $18.36 | 19,000 | $198.80 M |
| 11/29/2024 | $18.65 | $18.73 (0.43%) | $18.84 | $18.23 | 10,300 | $197.06 M |
| 11/27/2024 | $19.00 | $18.63 (-1.95%) | $19.12 | $18.20 | 19,400 | $196.01 M |
| 11/26/2024 | $18.95 | $18.17 (-4.12%) | $18.95 | $18.17 | 12,105 | $191.17 M |
| 11/25/2024 | $18.99 | $19.11 (0.63%) | $19.79 | $18.99 | 26,100 | $201.06 M |
| 11/22/2024 | $18.91 | $18.67 (-1.27%) | $19.42 | $18.67 | 20,011 | $196.43 M |
| 11/21/2024 | $17.59 | $18.90 (7.45%) | $19.05 | $17.59 | 23,643 | $198.85 M |
| 11/20/2024 | $17.34 | $17.57 (1.33%) | $17.60 | $16.83 | 14,900 | $184.85 M |
| 11/19/2024 | $17.92 | $17.62 (-1.67%) | $17.92 | $17.40 | 12,900 | $185.38 M |
| 11/18/2024 | $17.94 | $17.84 (-0.56%) | $18.19 | $17.62 | 13,903 | $187.69 M |
| 11/15/2024 | $18.56 | $17.83 (-3.93%) | $18.56 | $17.70 | 13,700 | $187.59 M |
| 11/14/2024 | $18.50 | $18.40 (-0.54%) | $18.59 | $18.01 | 21,802 | $193.59 M |
| 11/13/2024 | $18.42 | $18.14 (-1.52%) | $18.81 | $18.11 | 12,500 | $190.85 M |
| 11/12/2024 | $18.62 | $18.09 (-2.85%) | $19.41 | $18.09 | 39,300 | $190.32 M |
| 11/11/2024 | $18.54 | $18.73 (1.02%) | $19.32 | $18.08 | 24,913 | $197.06 M |
| 11/08/2024 | $18.04 | $18.43 (2.16%) | $18.50 | $17.83 | 23,727 | $193.90 M |
| 11/07/2024 | $18.57 | $18.14 (-2.32%) | $18.95 | $18.11 | 22,846 | $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 |