Hooker Furnishings Corporation - Common Stock (HOFT)
11.52
+0.04 (0.35%)
NASDAQ · Last Trade: Jul 4th, 5:15 AM EDT
Historical Prices For Hooker Furnishings Corporation - Common Stock (HOFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 11.48 | 11.64 | 11.18 | 11.52 | 69,731 | 11.52 |
| 7/02/2025 | 11.26 | 11.57 | 10.80 | 11.48 | 98,178 | 11.48 |
| 7/01/2025 | 10.40 | 11.37 | 10.40 | 11.28 | 110,683 | 11.28 |
| 6/30/2025 | 11.72 | 11.81 | 10.49 | 10.58 | 195,751 | 10.58 |
| 6/27/2025 | 10.37 | 12.09 | 9.97 | 11.77 | 1,792,108 | 11.77 |
| 6/26/2025 | 10.80 | 10.86 | 10.34 | 10.35 | 104,525 | 10.35 |
| 6/25/2025 | 10.90 | 11.03 | 10.45 | 10.79 | 94,606 | 10.79 |
| 6/24/2025 | 10.22 | 10.95 | 10.21 | 10.91 | 144,518 | 10.91 |
| 6/23/2025 | 9.86 | 10.28 | 9.58 | 10.22 | 73,602 | 10.22 |
| 6/20/2025 | 10.21 | 10.32 | 9.60 | 9.95 | 221,892 | 9.95 |
| 6/18/2025 | 10.09 | 10.50 | 9.99 | 10.06 | 62,097 | 10.06 |
| 6/17/2025 | 10.12 | 10.47 | 9.98 | 10.16 | 55,625 | 10.16 |
| 6/16/2025 | 9.84 | 10.37 | 9.68 | 10.26 | 128,557 | 10.26 |
| 6/13/2025 | 9.90 | 10.61 | 9.90 | 10.18 | 120,363 | 9.95 |
| 6/12/2025 | 11.50 | 11.58 | 9.59 | 10.14 | 277,141 | 9.91 |
| 6/11/2025 | 12.15 | 12.16 | 11.02 | 11.36 | 117,121 | 11.10 |
| 6/10/2025 | 11.57 | 12.28 | 11.56 | 12.07 | 82,628 | 11.80 |
| 6/09/2025 | 11.22 | 11.64 | 10.68 | 11.57 | 50,671 | 11.31 |
| 6/06/2025 | 10.96 | 11.03 | 10.73 | 11.00 | 55,430 | 10.75 |
| 6/05/2025 | 10.76 | 10.91 | 10.45 | 10.68 | 68,565 | 10.44 |
| 6/04/2025 | 11.07 | 11.18 | 10.60 | 10.76 | 58,324 | 10.52 |
| 6/03/2025 | 10.12 | 11.22 | 9.96 | 11.20 | 110,211 | 10.95 |
| 6/02/2025 | 9.81 | 10.00 | 9.48 | 10.00 | 76,255 | 9.77 |
| 5/30/2025 | 9.45 | 9.86 | 9.36 | 9.82 | 52,986 | 9.60 |
| 5/29/2025 | 9.37 | 9.53 | 8.97 | 9.45 | 57,249 | 9.24 |
| 5/28/2025 | 9.47 | 9.74 | 9.34 | 9.41 | 61,822 | 9.20 |
| 5/27/2025 | 9.14 | 9.59 | 9.01 | 9.53 | 47,373 | 9.31 |
| 5/23/2025 | 9.06 | 9.14 | 8.94 | 9.12 | 47,507 | 8.91 |
| 5/22/2025 | 9.29 | 9.42 | 9.02 | 9.31 | 45,594 | 9.10 |
| 5/21/2025 | 9.36 | 9.45 | 9.06 | 9.18 | 48,073 | 8.97 |
| 5/20/2025 | 9.55 | 9.87 | 9.46 | 9.55 | 40,551 | 9.33 |
| 5/19/2025 | 9.51 | 9.66 | 9.40 | 9.49 | 34,394 | 9.28 |
| 5/16/2025 | 9.80 | 9.86 | 9.65 | 9.75 | 32,467 | 9.53 |
| 5/15/2025 | 9.76 | 9.82 | 9.60 | 9.77 | 30,982 | 9.55 |
| 5/14/2025 | 9.96 | 10.37 | 9.64 | 9.77 | 57,571 | 9.55 |
| 5/13/2025 | 10.55 | 10.55 | 10.02 | 10.06 | 43,251 | 9.83 |
| 5/12/2025 | 10.00 | 10.42 | 9.79 | 10.36 | 92,113 | 10.13 |
| 5/09/2025 | 9.10 | 9.45 | 9.10 | 9.24 | 41,700 | 9.03 |
| 5/08/2025 | 8.75 | 9.05 | 8.59 | 9.05 | 44,606 | 8.85 |
| 5/07/2025 | 8.62 | 8.80 | 8.46 | 8.59 | 44,634 | 8.40 |
| 5/06/2025 | 9.03 | 9.03 | 8.59 | 8.64 | 61,720 | 8.44 |
| 5/05/2025 | 9.42 | 9.44 | 9.01 | 9.18 | 56,895 | 8.97 |
| 5/02/2025 | 9.27 | 9.59 | 9.27 | 9.56 | 31,933 | 9.34 |
| 5/01/2025 | 9.35 | 9.46 | 8.90 | 9.27 | 34,354 | 9.06 |
| 4/30/2025 | 9.25 | 9.67 | 9.10 | 9.60 | 81,846 | 9.38 |
| 4/29/2025 | 9.07 | 9.51 | 8.81 | 9.45 | 78,792 | 9.24 |
| 4/28/2025 | 8.79 | 9.14 | 8.66 | 9.10 | 57,378 | 8.89 |
| 4/25/2025 | 8.96 | 8.96 | 8.66 | 8.85 | 63,805 | 8.65 |
| 4/24/2025 | 8.88 | 9.01 | 8.63 | 8.98 | 64,731 | 8.78 |
| 4/23/2025 | 9.52 | 9.71 | 8.80 | 8.97 | 75,764 | 8.77 |
| 4/22/2025 | 9.06 | 9.33 | 8.74 | 9.20 | 100,300 | 8.99 |
| 4/21/2025 | 8.70 | 9.25 | 8.49 | 9.01 | 135,043 | 8.80 |
| 4/17/2025 | 7.51 | 8.78 | 7.34 | 8.69 | 257,287 | 8.49 |
| 4/16/2025 | 7.79 | 7.80 | 7.38 | 7.57 | 116,201 | 7.40 |
| 4/15/2025 | 8.25 | 8.25 | 7.82 | 7.86 | 59,961 | 7.68 |
| 4/14/2025 | 8.50 | 8.51 | 7.93 | 8.12 | 55,095 | 7.94 |
| 4/11/2025 | 8.25 | 8.61 | 7.88 | 8.49 | 68,037 | 8.30 |
| 4/10/2025 | 8.50 | 8.50 | 7.77 | 8.25 | 104,615 | 8.06 |
| 4/09/2025 | 8.19 | 9.16 | 8.03 | 8.60 | 134,414 | 8.41 |
| 4/08/2025 | 9.12 | 9.12 | 8.14 | 8.34 | 94,368 | 8.15 |
| 4/07/2025 | 8.90 | 9.48 | 8.48 | 9.10 | 104,226 | 8.89 |
| 4/04/2025 | 8.71 | 9.30 | 8.03 | 9.16 | 129,434 | 8.95 |