Hooker Furnishings Corporation - HOFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.75	10.98	10.98	11	10.6	24,500
November 20, 2025	10.54	10.72	10.72	10.74	10.54	52,500
November 19, 2025	10.31	10.45	10.45	10.53	10.3	25,400
November 18, 2025	10.41	10.35	10.35	10.41	10.18	22,100
November 17, 2025	10.24	10.36	10.36	10.54	10.16	54,429
November 14, 2025	10.23	10.35	10.35	10.45	10.23	30,400
November 13, 2025	9.83	10.3	10.3	10.33	9.83	22,839
November 12, 2025	9.99	9.93	9.93	10.12	9.71	23,900
November 11, 2025	9.54	9.9	9.9	9.98	9.52	26,800
November 10, 2025	9.6	9.57	9.57	9.88	9.48	30,200
November 07, 2025	9.12	9.46	9.46	9.56	8.97	42,200
November 06, 2025	9.04	9.29	9.29	9.45	9.04	16,400
November 05, 2025	9.14	9.3	9.3	9.44	9.02	38,342
November 04, 2025	9.15	9.09	9.09	9.21	9.07	49,847
November 03, 2025	9.12	9.11	9.11	9.23	8.93	25,124
October 31, 2025	8.89	9.08	9.08	9.29	8.89	26,620
October 30, 2025	8.93	8.95	8.95	9.18	8.88	31,613
October 29, 2025	8.75	8.91	8.91	9.11	8.75	31,200
October 28, 2025	9.35	8.78	8.78	9.35	8.76	40,770
October 27, 2025	8.98	9.11	9.11	9.4	8.89	38,518
October 24, 2025	8.91	8.81	8.81	9.14	8.8	31,100
October 23, 2025	8.92	8.95	8.95	9.06	8.89	8,623
October 22, 2025	9.03	8.81	8.81	9.37	8.72	35,156
October 21, 2025	9.04	9.04	9.04	9.14	8.85	18,367
October 20, 2025	8.76	8.88	8.88	8.96	8.75	29,940
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

Hooker Furnishings Corporation (HOFT) NASDAQ