HOFT | Hooker Furnishng | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hooker Furnishng (HOFT)

NASDAQ

$12.83$0.00 (0.00%)

Price as of Sep 11, 2026 7:37 PM EDT

$135.0M
Market Cap
30.21%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
-15.48%

Low Price$12.57

High Price$14.69
3 Months
-16.86%

Low Price$12.57

High Price$17.83
1 Year
+30.21%

Low Price$8.40

High Price$17.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	13.61	13.80	12.20	12.83	+2.11%	152,486
09/11/2026	$0.12 Earnings
09/10/2026	12.79	12.79	12.40	12.57	-1.53%	52,916
09/09/2026	12.90	12.90	12.43	12.76	-1.09%	44,898
09/08/2026	13.18	13.22	12.84	12.90	-1.68%	70,106
09/04/2026	12.71	13.17	12.50	13.12	+3.63%	35,995
09/03/2026	12.82	12.86	12.50	12.66	-0.94%	25,515
09/02/2026	12.82	13.12	12.55	12.78	-0.16%	45,422
09/01/2026	12.90	12.98	12.58	12.80	-2.29%	30,334
08/31/2026	13.36	13.36	12.79	13.10	-2.02%	50,099
08/28/2026	13.46	13.49	13.26	13.37	-0.67%	26,457
08/27/2026	13.69	13.79	13.35	13.46	-2.04%	53,976
08/26/2026	13.81	14.24	13.49	13.74	-0.58%	62,560
08/25/2026	14.22	14.68	13.59	13.82	-2.61%	78,250
08/24/2026	14.53	14.53	14.03	14.19	-1.94%	30,082
08/21/2026	14.38	14.69	14.16	14.47	+1.05%	29,623
08/20/2026	14.09	14.50	14.02	14.32	-0.66%	20,264
08/19/2026	14.77	14.91	14.35	14.42	-1.87%	21,913
08/18/2026	14.28	14.75	14.17	14.69	+1.87%	28,707
08/17/2026	14.73	14.73	14.41	14.42	-1.70%	15,102
08/14/2026	14.72	15.27	14.63	14.67	-0.34%	18,825
08/13/2026	14.91	15.08	14.72	14.72	-1.21%	16,945
08/12/2026	15.14	15.14	14.35	14.90	-1.84%	27,035
08/11/2026	14.77	15.33	14.77	15.18	+2.78%	41,393
08/10/2026	15.24	15.24	14.69	14.77	-4.28%	37,551
08/07/2026	15.09	15.50	14.83	15.43	+1.78%	24,539
08/06/2026	14.71	15.40	14.54	15.16	+2.64%	66,953
08/05/2026	15.50	15.63	14.66	14.77	-3.08%	45,704
08/04/2026	14.89	15.54	14.70	15.24	+2.08%	47,737
08/03/2026	13.99	14.93	13.86	14.93	+6.87%	60,062
07/31/2026	14.10	14.24	13.50	13.97	-0.29%	81,221
07/30/2026	13.81	14.10	13.37	14.01	+2.04%	54,562
07/29/2026	13.85	14.15	13.50	13.73	-1.79%	63,983
07/28/2026	14.02	14.02	13.47	13.98	+0.72%	43,837
07/27/2026	13.95	14.27	13.51	13.88	+0.95%	62,002
07/24/2026	13.34	13.77	13.10	13.75	+3.31%	47,221
07/23/2026	13.51	13.51	13.09	13.31	-2.06%	51,605
07/22/2026	14.24	14.46	13.38	13.59	-4.77%	36,841
07/21/2026	13.72	14.32	13.72	14.27	+4.54%	83,944
07/20/2026	14.07	14.29	13.48	13.65	-3.33%	73,337
07/17/2026	14.27	14.70	13.86	14.12	-0.56%	37,975
07/16/2026	14.85	15.05	14.07	14.20	-4.51%	67,378
07/15/2026	14.47	15.05	14.37	14.87	+3.62%	73,405
07/14/2026	14.96	15.09	14.31	14.35	-4.08%	54,298
07/13/2026	15.06	15.34	14.68	14.96	-0.20%	83,473
07/10/2026	15.29	15.53	13.84	14.99	-2.09%	65,898
07/09/2026	15.11	15.77	14.81	15.31	+2.00%	73,476
07/08/2026	15.48	15.54	15.01	15.01	-3.60%	46,635
07/07/2026	16.67	16.83	15.57	15.57	-5.98%	38,276
07/06/2026	16.83	17.30	16.53	16.56	-1.55%	65,246
07/02/2026	17.76	17.76	16.41	16.82	-4.86%	69,877
07/01/2026	17.77	18.09	17.40	17.68	-0.84%	89,916
06/30/2026	16.92	17.97	16.85	17.83	+4.70%	128,231
06/29/2026	15.80	17.36	15.08	17.03	-0.41%	191,415
06/26/2026	16.97	17.41	16.80	17.10	-0.29%	114,643
06/25/2026	17.18	17.44	16.90	17.15	+0.59%	63,484
06/24/2026	17.36	17.61	16.82	17.05	-1.16%	91,563
06/23/2026	16.99	17.61	16.65	17.25	+1.47%	135,903
06/22/2026	16.52	17.65	16.25	17.00	+7.59%	318,318
06/18/2026	15.23	16.18	15.12	15.80	+4.74%	218,366
06/18/2026	$0.12 Dividend
06/17/2026	15.11	16.04	14.78	15.09	-0.07%	92,345
06/16/2026	16.12	16.27	15.09	15.09	-5.23%	76,957
06/15/2026	15.85	16.27	15.44	15.93	+4.56%	159,430
06/12/2026	15.43	15.68	14.94	15.23	-1.29%	93,473
06/11/2026	14.59	16.28	14.36	15.43	+26.12%	253,490
06/11/2026	$0.10 Earnings
06/10/2026	12.20	12.65	12.20	12.24	+0.45%	35,830
06/09/2026	12.13	12.75	12.09	12.18	+1.53%	28,346
06/08/2026	12.74	12.74	11.96	12.00	-5.91%	41,668
06/05/2026	12.73	13.00	12.20	12.75	+0.63%	19,866
06/04/2026	12.25	12.92	12.25	12.67	+3.48%	12,118
06/03/2026	12.29	12.55	12.01	12.25	+0.20%	26,555
06/02/2026	12.31	12.65	11.98	12.22	+0.33%	19,484
06/01/2026	12.07	12.40	12.02	12.18	+2.55%	23,779
05/29/2026	12.89	12.89	11.75	11.88	-7.85%	54,939
05/28/2026	13.33	13.41	12.82	12.89	-1.96%	21,888
05/27/2026	13.15	13.75	13.07	13.15	+1.07%	25,031
05/26/2026	13.32	13.81	12.23	13.01	-2.46%	31,083
05/22/2026	13.00	13.80	12.90	13.34	+2.91%	38,302
05/21/2026	12.46	13.01	12.39	12.96	+2.83%	17,523
05/20/2026	12.45	13.12	12.42	12.60	+2.42%	22,150
05/19/2026	12.78	13.29	12.31	12.31	-4.98%	24,194
05/18/2026	12.93	13.43	12.90	12.95	+1.48%	31,850
05/15/2026	12.48	12.97	12.48	12.76	+2.06%	22,813
05/14/2026	12.32	12.91	12.32	12.50	0.00%	20,675
05/13/2026	12.46	12.89	12.26	12.50	+0.40%	23,668
05/12/2026	12.49	12.77	12.34	12.46	-1.95%	41,115
05/11/2026	13.17	13.32	12.59	12.70	-3.83%	47,705
05/08/2026	12.76	13.42	12.76	13.21	+3.50%	22,524
05/07/2026	12.40	12.98	12.40	12.76	+2.72%	51,624
05/06/2026	12.22	12.77	12.21	12.43	+1.71%	52,836
05/05/2026	12.19	12.57	12.19	12.22	+1.32%	51,475
05/04/2026	12.04	12.23	11.80	12.06	+0.08%	67,992
05/01/2026	12.33	12.33	11.70	12.05	-0.08%	33,826
04/30/2026	11.89	12.71	11.69	12.06	0.00%	167,376
04/29/2026	12.12	12.39	11.67	12.06	-0.49%	51,087
04/28/2026	12.86	12.86	11.66	12.12	-4.76%	75,273
04/27/2026	12.79	13.48	12.40	12.72	+1.10%	66,074
04/24/2026	12.40	13.39	11.92	12.58	+1.04%	74,446