Hooker Furnishings CorporationHOFTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $13.50 | $14.21 | $13.44 | $13.82 | 4,103 |
| 2/2/2026 | $13.36 | $13.85 | $12.77 | $13.55 | 45,900 |
| 1/30/2026 | $13.18 | $13.34 | $12.59 | $13.27 | 52,115 |
| 1/29/2026 | $13.13 | $13.33 | $12.75 | $13.27 | 20,439 |
| 1/28/2026 | $13.16 | $13.29 | $12.92 | $13.29 | 47,400 |
| 1/27/2026 | $12.73 | $13.32 | $12.73 | $13.21 | 38,922 |
| 1/26/2026 | $13.04 | $13.37 | $12.49 | $13.03 | 51,024 |
| 1/23/2026 | $12.69 | $13.27 | $12.69 | $13.16 | 26,231 |
| 1/22/2026 | $13.25 | $13.39 | $12.69 | $13.07 | 30,300 |
| 1/21/2026 | $12.85 | $13.47 | $12.85 | $13.15 | 57,333 |
| 1/20/2026 | $12.62 | $12.89 | $12.33 | $12.85 | 25,700 |
| 1/16/2026 | $12.21 | $12.94 | $12.21 | $12.76 | 20,600 |
| 1/15/2026 | $12.02 | $12.50 | $11.66 | $12.24 | 33,900 |
| 1/14/2026 | $12.07 | $12.07 | $11.66 | $11.99 | 17,613 |
| 1/13/2026 | $12.01 | $12.28 | $11.92 | $12.04 | 18,922 |
| 1/12/2026 | $11.85 | $12.09 | $11.63 | $11.90 | 25,900 |
| 1/9/2026 | $11.66 | $11.99 | $11.44 | $11.81 | 29,400 |
| 1/8/2026 | $11.76 | $11.94 | $11.32 | $11.55 | 20,323 |
| 1/7/2026 | $11.21 | $11.98 | $11.13 | $11.90 | 28,100 |
| 1/6/2026 | $11.09 | $11.42 | $10.95 | $11.13 | 19,100 |
| 1/5/2026 | $11.05 | $11.11 | $10.94 | $11.10 | 18,224 |
| 1/2/2026 | $11.34 | $11.51 | $11.07 | $11.15 | 15,015 |
| 12/31/2025 | $11.02 | $11.35 | $10.60 | $11.29 | 47,433 |
| 12/30/2025 | $11.07 | $11.15 | $10.93 | $11.00 | 43,200 |
| 12/29/2025 | $11.15 | $11.23 | $10.78 | $11.15 | 34,126 |
| 12/26/2025 | $11.10 | $11.32 | $11.04 | $11.22 | 32,510 |
| 12/24/2025 | $11.15 | $11.36 | $11.05 | $11.13 | 26,700 |
| 12/23/2025 | $11.00 | $11.33 | $11.00 | $11.18 | 27,600 |
| 12/22/2025 | $11.02 | $11.45 | $10.63 | $11.05 | 102,900 |
| 12/19/2025 | $10.42 | $11.01 | $10.42 | $11.01 | 182,627 |
| 12/18/2025 | $10.59 | $10.70 | $10.51 | $10.68 | 50,200 |
| 12/17/2025 | $10.79 | $10.91 | $10.48 | $10.50 | 27,900 |
| 12/16/2025 | $10.56 | $10.91 | $10.34 | $10.91 | 27,424 |
| 12/15/2025 | $10.76 | $10.88 | $10.41 | $10.51 | 26,297 |
| 12/12/2025 | $10.54 | $11.36 | $10.54 | $10.75 | 25,600 |
| 12/11/2025 | $8.88 | $11.74 | $8.88 | $10.54 | 72,500 |
| 12/10/2025 | $10.96 | $11.60 | $10.90 | $10.90 | 79,803 |
| 12/9/2025 | $10.30 | $11.21 | $10.30 | $11.05 | 17,500 |
| 12/8/2025 | $10.63 | $10.83 | $10.41 | $10.41 | 14,112 |
| 12/5/2025 | $11.47 | $11.50 | $10.59 | $10.68 | 29,500 |
| 12/4/2025 | $11.74 | $11.99 | $11.09 | $11.55 | 25,600 |
| 12/3/2025 | $10.94 | $11.83 | $10.94 | $11.83 | 26,200 |
| 12/2/2025 | $11.15 | $11.15 | $10.53 | $11.01 | 15,900 |
| 12/1/2025 | $10.73 | $11.34 | $10.63 | $11.25 | 28,112 |
| 11/28/2025 | $10.86 | $10.87 | $10.73 | $10.73 | 6,200 |
| 11/26/2025 | $10.67 | $10.96 | $10.65 | $10.80 | 13,700 |
| 11/25/2025 | $10.45 | $10.97 | $10.45 | $10.74 | 23,346 |
| 11/24/2025 | $10.89 | $10.89 | $9.96 | $10.60 | 11,800 |
| 11/21/2025 | $10.75 | $11.00 | $10.60 | $10.98 | 24,500 |
| 11/20/2025 | $10.54 | $10.74 | $10.54 | $10.72 | 52,500 |
| 11/19/2025 | $10.31 | $10.53 | $10.30 | $10.45 | 25,400 |
| 11/18/2025 | $10.41 | $10.41 | $10.18 | $10.35 | 22,100 |
| 11/17/2025 | $10.24 | $10.54 | $10.16 | $10.36 | 54,429 |
| 11/14/2025 | $10.23 | $10.45 | $10.23 | $10.35 | 30,400 |
| 11/13/2025 | $9.83 | $10.33 | $9.83 | $10.30 | 22,839 |
| 11/12/2025 | $9.99 | $10.12 | $9.71 | $9.93 | 23,900 |
| 11/11/2025 | $9.54 | $9.98 | $9.52 | $9.90 | 26,833 |
| 11/10/2025 | $9.60 | $9.88 | $9.48 | $9.57 | 30,200 |
| 11/7/2025 | $9.12 | $9.56 | $8.97 | $9.46 | 42,200 |
| 11/6/2025 | $9.04 | $9.45 | $9.04 | $9.29 | 16,400 |
| 11/5/2025 | $9.14 | $9.44 | $9.02 | $9.30 | 38,342 |