Hooker Furnishings Corporation - HOFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	9.05	8.75	8.75	9.05	8.74	34,520
October 16, 2025	8.71	9	9	9.13	8.64	92,600
October 15, 2025	8.8	8.8	8.8	9.2	8.64	20,743
October 14, 2025	8.77	8.63	8.63	8.92	8.62	28,846
October 13, 2025	9.15	8.7	8.7	9.15	8.7	35,743
October 10, 2025	9.19	8.95	8.95	9.35	8.83	37,736
October 09, 2025	9.55	9.16	9.16	9.55	9.06	32,372
October 08, 2025	9.22	9.48	9.48	9.59	9.11	30,527
October 07, 2025	9.38	9.18	9.18	9.82	9.12	71,902
October 06, 2025	10.12	9.35	9.35	10.27	9.27	32,816
October 03, 2025	10.46	9.97	9.97	10.53	9.95	32,600
October 02, 2025	10.67	10.37	10.37	10.74	10.32	24,100
October 01, 2025	10.13	10.55	10.55	10.56	9.99	94,600
September 30, 2025	10.64	10.15	10.15	10.96	9.97	65,100
September 29, 2025	11.35	10.59	10.59	11.49	10.53	56,200
September 26, 2025	10.97	11.27	11.27	11.3	10.6	60,893
September 25, 2025	10.56	11.04	11.04	11.07	10.47	48,647
September 24, 2025	10.62	10.7	10.7	10.77	10.61	18,100
September 23, 2025	10.63	10.65	10.65	10.79	10.58	28,900
September 22, 2025	10.53	10.63	10.63	10.68	10.53	45,844
September 19, 2025	10.65	10.65	10.65	10.84	10.29	174,209
September 18, 2025	10.46	11.1	11.1	11.5	10.44	109,000
September 17, 2025	10.29	10.28	10.28	10.93	10.27	62,300
September 16, 2025	10.09	10.16	10.16	10.18	9.79	28,100
September 15, 2025	10.34	10	10	10.34	9.89	35,900
September 12, 2025	10.62	10.34	10.39	10.73	10.15	58,518
September 11, 2025	10.36	10.73	10.73	10.89	9.21	224,432
September 10, 2025	11.09	10.98	10.98	11.11	10.65	66,700
September 09, 2025	10.81	10.85	10.85	10.88	10.46	23,234
September 08, 2025	10.92	10.79	10.79	10.92	10.66	26,325
September 05, 2025	10.66	10.92	10.92	10.92	10.62	21,861
September 04, 2025	10.14	10.68	10.68	10.68	10.14	12,200
September 03, 2025	9.98	10.18	10.18	10.24	9.98	14,300
September 02, 2025	9.77	10.03	10.03	10.07	9.77	36,300
August 29, 2025	10.25	9.99	9.99	10.25	9.98	13,509
August 28, 2025	10.15	10.14	10.14	10.2	10.02	21,300
August 27, 2025	10.27	10.17	10.17	10.5	10.05	38,638
August 26, 2025	10.1	10.18	10.18	10.42	10.1	27,900
August 25, 2025	10	10.2	10.2	10.43	9.86	64,100
August 22, 2025	9.67	10.36	10.36	10.47	9.67	32,314
August 21, 2025	9.86	9.7	9.7	10.17	9.54	23,024
August 20, 2025	10.19	9.85	9.85	10.19	9.78	16,400
August 19, 2025	9.97	10.13	10.13	10.21	9.93	22,500
August 18, 2025	9.9	9.91	9.91	10.14	9.89	22,800
August 15, 2025	9.97	9.98	9.98	10.03	9.8	21,700
August 14, 2025	10.02	9.86	9.86	10.02	9.71	41,612
August 13, 2025	9.65	10.26	10.26	10.34	9.6	47,500
August 12, 2025	9.57	9.58	9.58	9.75	9.26	53,800
August 11, 2025	9.42	9.3	9.3	9.62	9.1	26,200
August 08, 2025	9.5	9.3	9.3	9.58	9.27	13,224
August 07, 2025	9.51	9.61	9.61	10.1	9.51	66,143
August 06, 2025	9.36	9.34	9.34	9.5	9.2	32,921
August 05, 2025	9.38	9.3	9.3	9.61	9.21	26,045
August 04, 2025	9.08	9.35	9.35	9.65	9.08	34,544
August 01, 2025	9.35	9.08	9.08	9.35	9.06	33,247
July 31, 2025	9.79	9.45	9.45	10.3	9.44	48,941
July 30, 2025	10.64	9.8	9.8	10.73	9.77	91,400
July 29, 2025	11.29	10.64	10.64	11.33	10.63	22,875
July 28, 2025	11.48	11.19	11.19	11.55	11.14	41,440
July 25, 2025	11.32	11.47	11.47	11.5	11.1	31,500

Hooker Furnishings Corporation (HOFT) NASDAQ