Hooker Furnishings Corporation - Common Stock (HOFT)

Last Price15.23

Change+0.10 (0.66%)

NASDAQ · Last Trade: Nov 3rd, 6:26 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hooker Furnishings Corporation - Common Stock (HOFT)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	15.21	15.54	14.88	15.23	45,695	15.23
11/02/2026	14.40	15.18	14.31	15.13	38,398	15.13
10/30/2026	14.05	14.41	13.94	14.35	35,505	14.35
10/29/2026	13.48	14.07	13.44	14.00	35,566	14.00
10/28/2026	13.04	13.60	13.02	13.48	49,483	13.48
10/27/2026	12.87	13.15	12.81	13.04	30,552	13.04
10/26/2026	12.78	12.97	12.70	12.87	38,144	12.87
10/23/2026	12.60	12.85	12.59	12.78	26,513	12.78
10/22/2026	12.65	12.93	12.54	12.77	26,019	12.77
10/21/2026	12.69	13.02	12.65	12.75	28,454	12.75
10/20/2026	12.82	12.97	12.71	12.84	14,520	12.84
10/19/2026	12.86	12.86	12.53	12.70	31,781	12.70
10/16/2026	12.78	13.38	12.76	12.85	38,949	12.85
10/15/2026	12.59	12.90	12.49	12.77	36,174	12.77
10/14/2026	12.53	12.69	12.41	12.60	22,381	12.60
10/13/2026	12.60	12.74	12.47	12.55	25,056	12.55
10/12/2026	12.48	12.81	12.48	12.56	27,724	12.56
10/09/2026	12.72	12.92	12.40	12.43	25,312	12.43
10/08/2026	12.72	12.99	12.60	12.66	24,244	12.66
10/07/2026	12.91	12.93	12.62	12.90	17,551	12.90
10/06/2026	13.01	13.15	12.84	12.91	28,306	12.91
10/05/2026	13.20	13.64	13.01	13.01	34,108	13.01
10/02/2026	13.29	13.49	13.03	13.17	31,797	13.17
10/01/2026	12.94	13.52	12.64	13.29	48,993	13.29
9/30/2026	12.85	12.98	12.50	12.98	47,170	12.98
9/29/2026	13.18	13.72	12.65	12.90	31,767	12.90
9/28/2026	13.11	13.18	12.64	13.11	31,532	13.11
9/25/2026	13.10	13.25	13.06	13.14	11,714	13.14
9/24/2026	13.34	13.41	12.86	13.11	27,808	13.11
9/23/2026	13.30	14.02	13.26	13.34	32,382	13.34
9/22/2026	13.41	13.60	13.09	13.24	61,984	13.24
9/21/2026	13.39	13.59	13.34	13.44	19,724	13.44
9/18/2026	13.06	13.54	12.88	13.26	165,897	13.26
9/17/2026	13.30	13.30	12.61	13.05	37,933	13.05
9/16/2026	13.48	13.54	12.89	13.05	47,943	13.05
9/15/2026	13.81	13.84	13.23	13.43	53,976	13.43
9/14/2026	12.90	13.94	12.60	13.94	74,760	13.82
9/11/2026	13.61	13.80	12.20	12.83	152,486	12.72
9/10/2026	12.79	12.79	12.40	12.56	52,881	12.46
9/09/2026	12.90	12.90	12.43	12.76	44,897	12.65
9/08/2026	13.18	13.22	12.84	12.90	70,104	12.79
9/04/2026	12.71	13.17	12.50	13.12	35,995	13.01
9/03/2026	12.82	12.86	12.50	12.66	25,513	12.56
9/02/2026	12.82	13.12	12.55	12.78	45,421	12.67
9/01/2026	12.90	12.98	12.58	12.80	30,335	12.69
8/31/2026	13.36	13.36	12.79	13.10	50,099	12.99
8/28/2026	13.46	13.49	13.26	13.37	26,458	13.26
8/27/2026	13.69	13.79	13.35	13.46	53,977	13.35
8/26/2026	13.81	14.24	13.48	13.74	62,561	13.63
8/25/2026	14.22	14.68	13.59	13.82	78,251	13.71
8/24/2026	14.53	14.53	14.03	14.19	30,083	14.07
8/21/2026	14.38	14.69	14.16	14.47	29,624	14.35
8/20/2026	14.09	14.50	14.02	14.32	20,264	14.20
8/19/2026	14.77	14.91	14.35	14.41	21,913	14.30
8/18/2026	14.28	14.75	14.17	14.69	28,707	14.57
8/17/2026	14.73	14.73	14.41	14.42	15,102	14.30
8/14/2026	14.72	15.27	14.63	14.67	18,826	14.55
8/13/2026	14.91	15.08	14.72	14.72	16,945	14.60
8/12/2026	15.14	15.14	14.35	14.90	27,036	14.78
8/11/2026	14.77	15.33	14.77	15.18	41,393	15.05
8/10/2026	15.24	15.24	14.69	14.77	37,551	14.65
8/07/2026	15.09	15.50	14.83	15.43	24,540	15.30
8/06/2026	14.71	15.40	14.54	15.16	66,954	15.03
8/05/2026	15.50	15.63	14.65	14.77	45,705	14.65
8/04/2026	14.89	15.54	14.70	15.24	47,737	15.11