Hooker Furnishings Corporation - HOFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.42	14.74	14.74	14.84	14.42	24,878
February 19, 2026	14.28	14.63	14.63	14.79	13.69	26,000
February 18, 2026	14.74	14.23	14.23	15.01	14.19	23,391
February 17, 2026	14.85	14.74	14.74	15.01	14.58	23,746
February 13, 2026	14.8	15.05	15.05	15.18	14.5	32,600
February 12, 2026	15.2	14.74	14.74	15.25	14.49	35,949
February 11, 2026	14.43	15.24	15.24	15.39	14.3	29,727
February 10, 2026	14.12	14.42	14.42	14.91	14.04	49,728
February 09, 2026	15.54	14.19	14.19	15.78	13.89	85,324
February 06, 2026	15.7	15.54	15.54	15.99	15.53	76,442
February 05, 2026	14.9	15.65	15.65	15.69	14.73	52,131
February 04, 2026	14.61	14.81	14.81	15.39	14.6	100,500
February 03, 2026	13.5	14.55	14.55	14.65	13.44	49,409
February 02, 2026	13.36	13.55	13.55	13.85	12.77	45,900
January 30, 2026	13.18	13.27	13.27	13.34	12.59	52,115
January 29, 2026	13.13	13.27	13.27	13.33	12.75	20,439
January 28, 2026	13.16	13.29	13.29	13.29	12.92	47,400
January 27, 2026	12.73	13.21	13.21	13.32	12.73	38,922
January 26, 2026	13.04	13.03	13.03	13.37	12.49	51,024
January 23, 2026	12.69	13.16	13.16	13.27	12.69	26,231
January 22, 2026	13.25	13.07	13.07	13.39	12.69	30,294
January 21, 2026	12.85	13.15	13.15	13.47	12.85	57,333
January 20, 2026	12.62	12.85	12.85	12.89	12.33	25,700
January 16, 2026	12.21	12.76	12.76	12.94	12.21	20,600
January 15, 2026	12.02	12.24	12.24	12.5	11.66	33,900
January 14, 2026	12.07	11.99	11.99	12.07	11.66	17,613
January 13, 2026	12.01	12.04	12.04	12.28	11.92	18,922
January 12, 2026	11.85	11.9	11.9	12.09	11.63	25,900
January 09, 2026	11.66	11.81	11.81	11.99	11.44	29,400
January 08, 2026	11.76	11.55	11.55	11.94	11.32	20,323
January 07, 2026	11.21	11.9	11.9	11.98	11.13	28,100
January 06, 2026	11.09	11.13	11.13	11.42	10.95	19,100
January 05, 2026	11.05	11.1	11.1	11.11	10.94	18,224
January 02, 2026	11.34	11.15	11.15	11.51	11.07	15,015
December 31, 2025	11.02	11.29	11.29	11.35	10.6	47,433
December 30, 2025	11.07	11	11	11.15	10.93	43,200
December 29, 2025	11.15	11.15	11.15	11.23	10.78	34,126
December 26, 2025	11.1	11.22	11.22	11.32	11.04	32,510
December 24, 2025	11.15	11.13	11.13	11.36	11.05	26,700
December 23, 2025	11	11.18	11.18	11.33	11	27,600
December 22, 2025	11.02	11.05	11.05	11.45	10.63	102,900
December 19, 2025	10.42	11.01	11.01	11.01	10.42	182,626
December 18, 2025	10.59	10.68	10.57	10.7	10.51	50,200
December 17, 2025	10.79	10.5	10.39	10.91	10.48	27,900
December 16, 2025	10.56	10.91	10.91	10.91	10.34	27,424
December 15, 2025	10.76	10.51	10.51	10.88	10.41	26,297
December 12, 2025	10.54	10.75	10.75	11.36	10.54	25,560
December 11, 2025	8.88	10.54	10.54	11.74	8.88	72,500
December 10, 2025	11.14	11.09	11.09	11.6	10.93	30,581
December 09, 2025	10.3	11.05	11.05	11.21	10.3	17,500
December 08, 2025	10.63	10.41	10.41	10.83	10.41	14,112
December 05, 2025	11.47	10.68	10.68	11.5	10.59	29,500
December 04, 2025	11.74	11.55	11.55	11.99	11.09	25,563
December 03, 2025	10.94	11.83	11.83	11.83	10.94	26,200
December 02, 2025	11.15	11.01	11.01	11.15	10.53	15,900
December 01, 2025	10.73	11.25	11.25	11.34	10.63	28,112
November 28, 2025	10.86	10.73	10.73	10.87	10.73	6,200
November 26, 2025	10.67	10.8	10.8	10.96	10.65	13,700
November 25, 2025	10.45	10.74	10.74	10.97	10.45	23,345
November 24, 2025	10.89	10.6	10.6	10.89	9.96	11,800

Hooker Furnishings Corporation (HOFT) NASDAQ