Hooker Furnishings Corporation - Common Stock (HOFT)
11.81
+0.26 (2.25%)
NASDAQ · Last Trade: Jan 11th, 5:36 PM EST
Historical Prices For Hooker Furnishings Corporation - Common Stock (HOFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 11.66 | 11.99 | 11.44 | 11.81 | 29,370 | 11.81 |
| 1/08/2026 | 11.76 | 11.94 | 11.32 | 11.55 | 20,323 | 11.55 |
| 1/07/2026 | 11.21 | 11.98 | 11.13 | 11.90 | 28,074 | 11.90 |
| 1/06/2026 | 11.09 | 11.42 | 10.95 | 11.13 | 19,073 | 11.13 |
| 1/05/2026 | 11.05 | 11.11 | 10.94 | 11.10 | 18,224 | 11.10 |
| 1/02/2026 | 11.34 | 11.51 | 11.07 | 11.15 | 15,015 | 11.15 |
| 12/31/2025 | 11.02 | 11.35 | 10.60 | 11.29 | 47,433 | 11.29 |
| 12/30/2025 | 11.07 | 11.15 | 10.93 | 11.00 | 43,154 | 11.00 |
| 12/29/2025 | 11.15 | 11.22 | 10.78 | 11.15 | 34,126 | 11.15 |
| 12/26/2025 | 11.10 | 11.32 | 11.04 | 11.22 | 32,510 | 11.22 |
| 12/24/2025 | 11.15 | 11.36 | 11.04 | 11.13 | 26,681 | 11.13 |
| 12/23/2025 | 11.00 | 11.33 | 11.00 | 11.18 | 27,571 | 11.18 |
| 12/22/2025 | 11.02 | 11.45 | 10.63 | 11.05 | 102,865 | 11.05 |
| 12/19/2025 | 10.42 | 11.01 | 10.42 | 11.01 | 182,627 | 11.01 |
| 12/18/2025 | 10.59 | 10.70 | 10.51 | 10.68 | 50,151 | 10.56 |
| 12/17/2025 | 10.79 | 10.91 | 10.48 | 10.50 | 27,886 | 10.39 |
| 12/16/2025 | 10.56 | 10.91 | 10.34 | 10.91 | 27,424 | 10.79 |
| 12/15/2025 | 10.76 | 10.88 | 10.41 | 10.51 | 26,194 | 10.40 |
| 12/12/2025 | 10.54 | 11.36 | 10.54 | 10.75 | 25,560 | 10.63 |
| 12/11/2025 | 8.88 | 11.74 | 8.88 | 10.54 | 72,486 | 10.43 |
| 12/10/2025 | 10.96 | 11.60 | 10.90 | 10.90 | 79,373 | 10.78 |
| 12/09/2025 | 10.30 | 11.21 | 10.30 | 11.05 | 17,497 | 10.93 |
| 12/08/2025 | 10.63 | 10.82 | 10.41 | 10.41 | 14,110 | 10.30 |
| 12/05/2025 | 11.47 | 11.50 | 10.59 | 10.68 | 29,494 | 10.56 |
| 12/04/2025 | 11.74 | 11.99 | 11.09 | 11.55 | 25,563 | 11.43 |
| 12/03/2025 | 10.94 | 11.83 | 10.94 | 11.83 | 26,167 | 11.70 |
| 12/02/2025 | 11.15 | 11.15 | 10.53 | 11.01 | 15,862 | 10.89 |
| 12/01/2025 | 10.73 | 11.34 | 10.63 | 11.25 | 28,112 | 11.13 |
| 11/28/2025 | 10.86 | 10.87 | 10.73 | 10.73 | 6,191 | 10.61 |
| 11/26/2025 | 10.67 | 10.96 | 10.65 | 10.80 | 13,700 | 10.68 |
| 11/25/2025 | 10.45 | 10.96 | 10.45 | 10.74 | 23,346 | 10.62 |
| 11/24/2025 | 10.89 | 10.89 | 9.96 | 10.60 | 11,762 | 10.49 |
| 11/21/2025 | 10.75 | 11.00 | 10.60 | 10.97 | 24,471 | 10.86 |
| 11/20/2025 | 10.54 | 10.74 | 10.54 | 10.72 | 52,498 | 10.60 |
| 11/19/2025 | 10.30 | 10.53 | 10.29 | 10.45 | 25,361 | 10.34 |
| 11/18/2025 | 10.41 | 10.41 | 10.18 | 10.35 | 22,060 | 10.24 |
| 11/17/2025 | 10.24 | 10.54 | 10.16 | 10.36 | 54,429 | 10.25 |
| 11/14/2025 | 10.23 | 10.45 | 10.23 | 10.35 | 30,376 | 10.24 |
| 11/13/2025 | 9.83 | 10.33 | 9.83 | 10.30 | 22,839 | 10.19 |
| 11/12/2025 | 9.99 | 10.12 | 9.71 | 9.93 | 23,872 | 9.82 |
| 11/11/2025 | 9.54 | 9.98 | 9.52 | 9.89 | 26,823 | 9.79 |
| 11/10/2025 | 9.60 | 9.88 | 9.47 | 9.57 | 30,165 | 9.47 |
| 11/07/2025 | 9.12 | 9.56 | 8.97 | 9.46 | 42,168 | 9.36 |
| 11/06/2025 | 9.04 | 9.45 | 9.04 | 9.29 | 16,369 | 9.19 |
| 11/05/2025 | 9.14 | 9.44 | 9.02 | 9.30 | 38,342 | 9.20 |
| 11/04/2025 | 9.14 | 9.21 | 9.07 | 9.09 | 49,896 | 8.99 |
| 11/03/2025 | 9.12 | 9.23 | 8.93 | 9.11 | 25,099 | 9.01 |
| 10/31/2025 | 8.88 | 9.29 | 8.88 | 9.08 | 26,620 | 8.98 |
| 10/30/2025 | 9.06 | 9.18 | 8.88 | 8.95 | 31,775 | 8.85 |
| 10/29/2025 | 8.75 | 9.11 | 8.75 | 8.91 | 31,168 | 8.81 |
| 10/28/2025 | 9.35 | 9.35 | 8.76 | 8.78 | 40,770 | 8.69 |
| 10/27/2025 | 8.98 | 9.40 | 8.89 | 9.11 | 38,518 | 9.01 |
| 10/24/2025 | 8.91 | 9.14 | 8.80 | 8.81 | 31,067 | 8.72 |
| 10/23/2025 | 8.92 | 9.06 | 8.89 | 8.95 | 8,623 | 8.85 |
| 10/22/2025 | 9.03 | 9.37 | 8.72 | 8.81 | 35,588 | 8.72 |
| 10/21/2025 | 8.95 | 9.14 | 8.85 | 9.04 | 22,210 | 8.94 |
| 10/20/2025 | 8.76 | 8.96 | 8.75 | 8.88 | 29,940 | 8.78 |
| 10/17/2025 | 9.04 | 9.04 | 8.74 | 8.75 | 34,520 | 8.66 |
| 10/16/2025 | 8.71 | 9.13 | 8.64 | 9.00 | 92,585 | 8.90 |
| 10/15/2025 | 8.80 | 9.20 | 8.64 | 8.80 | 20,743 | 8.71 |
| 10/14/2025 | 8.77 | 8.92 | 8.62 | 8.63 | 28,846 | 8.54 |
| 10/13/2025 | 9.15 | 9.15 | 8.70 | 8.70 | 35,743 | 8.61 |