HOFT | Hooker Furnishng | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Hooker Furnishng (HOFT)

NASDAQ

$13.17-$0.005 (-0.04%)

Price as of Oct 02, 2026 7:30 PM EDT

$140.8M
Market Cap
36.88%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+3.91%

Low Price$12.46

High Price$13.83
3 Months
-21.05%

Low Price$12.46

High Price$16.42
1 Year
+36.88%

Low Price$8.33

High Price$17.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	17.04	17.30	16.76	17.01	+0.59%	63,484
06/24/2026	17.22	17.46	16.68	16.91	-1.16%	91,563
06/23/2026	16.85	17.46	16.51	17.11	+1.47%	135,903
06/22/2026	16.38	17.50	16.12	16.86	+7.59%	318,318
06/18/2026	15.10	16.05	15.00	15.67	+4.74%	218,366
06/18/2026	$0.12 Dividend
06/17/2026	14.99	15.90	14.66	14.96	-0.07%	92,345
06/16/2026	15.98	16.13	14.97	14.97	-5.23%	76,957
06/15/2026	15.72	16.13	15.31	15.80	+4.56%	159,430
06/12/2026	15.31	15.55	14.81	15.11	-1.29%	93,473
06/11/2026	14.47	16.15	14.24	15.31	+26.12%	253,490
06/11/2026	$0.10 Earnings
06/10/2026	12.10	12.54	12.10	12.14	+0.45%	35,830
06/09/2026	12.03	12.65	11.99	12.08	+1.53%	28,346
06/08/2026	12.64	12.64	11.86	11.90	-5.91%	41,668
06/05/2026	12.63	12.89	12.10	12.65	+0.63%	19,866
06/04/2026	12.15	12.81	12.15	12.57	+3.48%	12,118
06/03/2026	12.18	12.45	11.91	12.15	+0.20%	26,555
06/02/2026	12.20	12.55	11.88	12.12	+0.33%	19,484
06/01/2026	11.97	12.30	11.92	12.08	+2.55%	23,779
05/29/2026	12.79	12.79	11.65	11.78	-7.85%	54,939
05/28/2026	13.22	13.30	12.72	12.79	-1.96%	21,888
05/27/2026	13.04	13.64	12.96	13.04	+1.07%	25,031
05/26/2026	13.21	13.70	12.13	12.90	-2.46%	31,083
05/22/2026	12.89	13.69	12.80	13.23	+2.91%	38,302
05/21/2026	12.36	12.90	12.29	12.85	+2.83%	17,523
05/20/2026	12.34	13.01	12.32	12.50	+2.42%	22,150
05/19/2026	12.67	13.18	12.20	12.20	-4.98%	24,194
05/18/2026	12.82	13.32	12.80	12.84	+1.48%	31,850