Hooker Furnishings Corpor... (HOFT)
10.27
-0.18 (-1.72%)
At close: Mar 31, 2025, 11:13 AM
Hooker Furnishings Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.88 | 10.94 | 10.39 | 10.45 | -0.36 | -3.33% | 69,038 |
| Mar 27, 2025 | 10.67 | 10.99 | 10.51 | 10.81 | 0.12 | 1.12% | 65,700 |
| Mar 26, 2025 | 11.09 | 11.09 | 10.57 | 10.69 | -0.25 | -2.29% | 78,010 |
| Mar 25, 2025 | 11.50 | 11.53 | 10.93 | 10.94 | -0.50 | -4.37% | 76,886 |
| Mar 24, 2025 | 11.96 | 12.44 | 11.27 | 11.44 | -0.17 | -1.46% | 111,000 |
| Mar 21, 2025 | 11.37 | 11.89 | 11.21 | 11.61 | 0.12 | 1.04% | 288,571 |
| Mar 20, 2025 | 11.49 | 11.59 | 11.34 | 11.49 | -0.01 | -0.09% | 46,737 |
| Mar 19, 2025 | 11.60 | 11.78 | 11.35 | 11.50 | -0.10 | -0.86% | 38,600 |
| Mar 18, 2025 | 11.58 | 11.79 | 11.17 | 11.60 | 0.06 | 0.52% | 50,949 |
| Mar 17, 2025 | 12.08 | 12.27 | 11.42 | 11.54 | -0.63 | -5.18% | 79,738 |
| Mar 14, 2025 | 12.34 | 12.34 | 12.15 | 12.17 | -0.05 | -0.41% | 31,333 |
| Mar 13, 2025 | 12.54 | 12.57 | 12.06 | 12.22 | -0.43 | -3.40% | 40,740 |
| Mar 12, 2025 | 12.67 | 12.80 | 12.29 | 12.65 | 0.00 | 0.00% | 48,319 |
| Mar 11, 2025 | 12.81 | 12.90 | 12.48 | 12.65 | -0.23 | -1.79% | 47,700 |
| Mar 10, 2025 | 12.40 | 13.85 | 12.16 | 12.88 | 0.48 | 3.87% | 131,500 |
| Mar 7, 2025 | 12.43 | 12.43 | 12.12 | 12.40 | -0.03 | -0.24% | 41,006 |
| Mar 6, 2025 | 12.13 | 12.52 | 12.07 | 12.43 | 0.19 | 1.55% | 46,703 |
| Mar 5, 2025 | 12.31 | 12.31 | 12.07 | 12.24 | 0.01 | 0.08% | 51,612 |
| Mar 4, 2025 | 12.38 | 12.64 | 12.10 | 12.23 | -0.30 | -2.39% | 52,528 |
| Mar 3, 2025 | 13.10 | 13.19 | 12.51 | 12.53 | -0.54 | -4.13% | 67,909 |
| Feb 28, 2025 | 13.00 | 13.16 | 12.95 | 13.07 | 0.07 | 0.54% | 33,300 |
| Feb 27, 2025 | 13.13 | 13.14 | 12.91 | 13.00 | -0.09 | -0.69% | 51,635 |
| Feb 26, 2025 | 12.93 | 13.21 | 12.80 | 13.09 | 0.08 | 0.61% | 55,633 |
| Feb 25, 2025 | 13.07 | 13.26 | 12.95 | 13.01 | 0.06 | 0.46% | 51,300 |
| Feb 24, 2025 | 12.95 | 13.27 | 12.76 | 12.95 | 0.00 | 0.00% | 80,700 |
| Feb 21, 2025 | 13.23 | 13.23 | 12.84 | 12.95 | -0.10 | -0.77% | 85,017 |
| Feb 20, 2025 | 13.10 | 13.29 | 12.62 | 13.05 | 0.02 | 0.15% | 99,723 |
| Feb 19, 2025 | 12.84 | 13.19 | 12.84 | 13.03 | -0.02 | -0.15% | 49,300 |
| Feb 18, 2025 | 13.15 | 13.19 | 13.00 | 13.05 | -0.07 | -0.53% | 17,938 |
| Feb 14, 2025 | 13.39 | 13.39 | 12.98 | 13.12 | -0.10 | -0.76% | 20,900 |
| Feb 13, 2025 | 13.23 | 13.31 | 13.14 | 13.22 | 0.09 | 0.69% | 24,200 |
| Feb 12, 2025 | 12.88 | 13.18 | 12.85 | 13.13 | 0.03 | 0.23% | 39,608 |
| Feb 11, 2025 | 13.02 | 13.17 | 13.00 | 13.10 | 0.02 | 0.15% | 27,300 |
| Feb 10, 2025 | 13.22 | 13.22 | 12.75 | 13.08 | 0.02 | 0.15% | 41,234 |
| Feb 7, 2025 | 13.12 | 13.28 | 12.74 | 13.06 | 0.04 | 0.31% | 76,613 |
| Feb 6, 2025 | 13.01 | 13.21 | 12.89 | 13.02 | -0.01 | -0.08% | 36,200 |
| Feb 5, 2025 | 13.19 | 13.58 | 12.88 | 13.03 | 0.03 | 0.23% | 66,603 |
| Feb 4, 2025 | 12.48 | 13.09 | 12.30 | 13.00 | 0.85 | 7.00% | 119,500 |
| Feb 3, 2025 | 12.54 | 12.78 | 12.06 | 12.15 | -0.58 | -4.56% | 98,900 |
| Jan 31, 2025 | 13.13 | 13.28 | 12.66 | 12.73 | -0.41 | -3.12% | 70,127 |
| Jan 30, 2025 | 13.02 | 13.37 | 12.91 | 13.14 | 0.18 | 1.39% | 27,200 |
| Jan 29, 2025 | 13.34 | 13.38 | 12.78 | 12.96 | -0.31 | -2.34% | 72,300 |
| Jan 28, 2025 | 13.54 | 13.61 | 13.25 | 13.27 | -0.28 | -2.07% | 66,927 |
| Jan 27, 2025 | 13.46 | 13.81 | 13.19 | 13.55 | -0.01 | -0.07% | 62,802 |
| Jan 24, 2025 | 13.48 | 13.80 | 13.40 | 13.56 | -0.01 | -0.07% | 29,700 |
| Jan 23, 2025 | 13.13 | 13.71 | 13.10 | 13.57 | 0.19 | 1.42% | 53,100 |
| Jan 22, 2025 | 13.33 | 13.62 | 13.33 | 13.38 | -0.12 | -0.89% | 43,844 |
| Jan 21, 2025 | 13.28 | 13.65 | 13.28 | 13.50 | 0.25 | 1.89% | 28,200 |
| Jan 17, 2025 | 13.37 | 13.37 | 13.15 | 13.25 | 0.07 | 0.53% | 19,500 |
| Jan 16, 2025 | 13.10 | 13.30 | 12.92 | 13.18 | 0.01 | 0.08% | 31,009 |