HOFT | Hooker Furnishng | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Hooker Furnishng (HOFT)

NASDAQ

$14.59+$0.03 (+0.17%)

Price as of Nov 13, 2026 12:25 PM EST

$155.7M
Market Cap
46.47%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+15.92%

Low Price$12.60

High Price$15.45
3 Months
-1.47%

Low Price$12.43

High Price$15.45
1 Year
+46.47%

Low Price$9.94

High Price$17.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.31	14.59	13.90	14.56	+1.61%	48,218
11/11/2026	14.53	14.58	14.21	14.33	-1.58%	26,279
11/10/2026	14.56	14.66	14.12	14.56	-0.95%	41,754
11/09/2026	14.64	15.26	14.53	14.70	+1.17%	56,059
11/06/2026	14.50	15.07	14.12	14.53	-0.55%	51,087
11/05/2026	15.28	15.46	14.25	14.61	-5.44%	43,430
11/04/2026	15.41	15.99	15.20	15.45	+1.44%	32,126
11/03/2026	15.21	15.54	14.88	15.23	+0.69%	45,805
11/02/2026	14.40	15.18	14.31	15.13	+5.40%	38,413
10/30/2026	14.05	14.42	13.94	14.35	+2.50%	35,505
10/29/2026	13.48	14.07	13.44	14.00	+3.86%	35,577
10/28/2026	13.04	13.60	13.02	13.48	+3.37%	49,484
10/27/2026	12.87	13.15	12.81	13.04	+1.32%	30,554
10/26/2026	12.78	12.97	12.70	12.87	+0.70%	38,146
10/23/2026	12.60	12.85	12.59	12.78	+0.08%	26,512
10/22/2026	12.65	12.93	12.55	12.77	+0.16%	26,020
10/21/2026	12.69	13.02	12.65	12.75	-0.70%	28,444
10/20/2026	12.82	12.97	12.71	12.84	+1.14%	14,521
10/19/2026	12.86	12.86	12.53	12.70	-1.21%	31,783
10/16/2026	12.78	13.38	12.76	12.85	+0.63%	38,948
10/15/2026	12.59	12.90	12.49	12.77	+1.35%	36,175
10/14/2026	12.53	12.69	12.41	12.60	+0.40%	22,383
10/13/2026	12.60	12.74	12.47	12.55	-0.08%	25,058
10/12/2026	12.48	12.81	12.48	12.56	+1.05%	27,726
10/09/2026	12.72	12.92	12.40	12.43	-1.82%	25,311
10/08/2026	12.72	12.99	12.60	12.66	-1.86%	24,244
10/07/2026	12.91	12.93	12.62	12.90	-0.08%	17,551
10/06/2026	13.01	13.15	12.84	12.91	-0.77%	28,308
10/05/2026	13.20	13.64	13.01	13.01	-1.21%	34,112
10/02/2026	13.29	13.50	13.03	13.17	-0.90%	31,797
10/01/2026	12.94	13.52	12.64	13.29	+2.39%	48,996
09/30/2026	12.85	12.98	12.50	12.98	+0.62%	47,173
09/29/2026	13.18	13.72	12.65	12.90	-1.60%	31,770
09/28/2026	13.11	13.18	12.64	13.11	-0.23%	31,535
09/25/2026	13.10	13.25	13.07	13.14	+0.23%	11,713
09/24/2026	13.34	13.42	12.86	13.11	-1.72%	27,808
09/23/2026	13.30	14.02	13.26	13.34	+0.76%	32,382
09/22/2026	13.41	13.60	13.09	13.24	-1.49%	61,985
09/21/2026	13.39	13.59	13.34	13.44	+1.36%	19,726
09/18/2026	13.06	13.54	12.88	13.26	+1.57%	165,896
09/17/2026	13.30	13.30	12.61	13.06	+0.04%	37,933
09/16/2026	13.48	13.54	12.89	13.05	-2.79%	47,943
09/15/2026	13.81	13.84	13.23	13.43	-2.89%	53,978
09/15/2026	$0.12 Dividend
09/14/2026	12.79	13.83	12.50	13.83	+8.65%	74,765
09/11/2026	13.50	13.69	12.10	12.72	+2.11%	152,486
09/11/2026	$0.12 Earnings
09/10/2026	12.68	12.68	12.30	12.46	-1.53%	52,916
09/09/2026	12.79	12.79	12.33	12.65	-1.09%	44,898
09/08/2026	13.07	13.11	12.73	12.79	-1.68%	70,106
09/04/2026	12.61	13.06	12.40	13.01	+3.63%	35,995
09/03/2026	12.71	12.75	12.40	12.56	-0.94%	25,515
09/02/2026	12.71	13.01	12.45	12.67	-0.16%	45,422
09/01/2026	12.79	12.87	12.48	12.69	-2.29%	30,334
08/31/2026	13.25	13.25	12.68	12.99	-2.02%	50,099
08/28/2026	13.35	13.38	13.15	13.26	-0.67%	26,457
08/27/2026	13.58	13.68	13.24	13.35	-2.04%	53,976
08/26/2026	13.70	14.12	13.37	13.63	-0.58%	62,560
08/25/2026	14.10	14.56	13.48	13.71	-2.61%	78,250
08/24/2026	14.41	14.41	13.91	14.07	-1.94%	30,082
08/21/2026	14.26	14.56	14.04	14.35	+1.05%	29,623
08/20/2026	13.97	14.38	13.90	14.20	-0.66%	20,264
08/19/2026	14.65	14.79	14.23	14.30	-1.87%	21,913
08/18/2026	14.16	14.63	14.05	14.57	+1.87%	28,707
08/17/2026	14.61	14.61	14.29	14.30	-1.70%	15,102
08/14/2026	14.60	15.14	14.51	14.55	-0.34%	18,825
08/13/2026	14.79	14.95	14.60	14.60	-1.21%	16,945
08/12/2026	15.02	15.02	14.23	14.78	-1.84%	27,035
08/11/2026	14.65	15.20	14.65	15.05	+2.78%	41,393
08/10/2026	15.11	15.11	14.57	14.65	-4.28%	37,551
08/07/2026	14.97	15.37	14.71	15.30	+1.78%	24,539
08/06/2026	14.59	15.27	14.42	15.03	+2.64%	66,953
08/05/2026	15.37	15.50	14.53	14.65	-3.08%	45,704
08/04/2026	14.77	15.41	14.58	15.11	+2.08%	47,737
08/03/2026	13.87	14.81	13.75	14.81	+6.87%	60,062
07/31/2026	13.98	14.12	13.39	13.85	-0.29%	81,221
07/30/2026	13.70	13.98	13.26	13.89	+2.04%	54,562
07/29/2026	13.74	14.03	13.39	13.62	-1.79%	63,983
07/28/2026	13.90	13.90	13.36	13.86	+0.72%	43,837
07/27/2026	13.83	14.15	13.40	13.77	+0.95%	62,002
07/24/2026	13.23	13.66	12.99	13.64	+3.31%	47,221
07/23/2026	13.40	13.40	12.98	13.20	-2.06%	51,605
07/22/2026	14.12	14.34	13.27	13.48	-4.77%	36,841
07/21/2026	13.61	14.20	13.61	14.15	+4.54%	83,944
07/20/2026	13.95	14.17	13.37	13.54	-3.33%	73,337
07/17/2026	14.15	14.57	13.75	14.00	-0.56%	37,975
07/16/2026	14.73	14.92	13.95	14.08	-4.51%	67,378
07/15/2026	14.35	14.93	14.25	14.75	+3.62%	73,405
07/14/2026	14.84	14.96	14.19	14.23	-4.08%	54,298
07/13/2026	14.94	15.21	14.56	14.84	-0.20%	83,473
07/10/2026	15.16	15.41	13.73	14.87	-2.09%	65,898
07/09/2026	14.99	15.64	14.69	15.18	+2.00%	73,476
07/08/2026	15.35	15.41	14.89	14.89	-3.60%	46,635
07/07/2026	16.53	16.69	15.44	15.44	-5.98%	38,276
07/06/2026	16.69	17.16	16.39	16.42	-1.55%	65,246
07/02/2026	17.61	17.61	16.27	16.68	-4.86%	69,877
07/01/2026	17.62	17.94	17.26	17.53	-0.84%	89,916
06/30/2026	16.78	17.82	16.71	17.68	+4.70%	128,231
06/29/2026	15.67	17.22	14.95	16.89	-0.41%	191,415
06/26/2026	16.83	17.27	16.66	16.96	-0.29%	114,643