5 DAY PERFORMANCE
-11.85%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-14.35%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
+36.02%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.22 | $15.09 (-0.89%) | $15.53 | $15.02 | 12.68 K | |
| 11/04/2026 | $15.41 | $15.45 (0.26%) | $15.99 | $15.20 | 32.10 K | $164.45 M |
| 11/03/2026 | $15.21 | $15.23 (0.13%) | $15.54 | $14.88 | 45.70 K | $162.11 M |
| 11/02/2026 | $14.40 | $15.13 (5.07%) | $15.18 | $14.31 | 38.40 K | $161.04 M |
| 10/30/2026 | $14.05 | $14.35 (2.14%) | $14.42 | $13.94 | 35.51 K | $152.74 M |
| 10/29/2026 | $13.48 | $14.00 (3.86%) | $14.07 | $13.44 | 35.60 K | $149.02 M |
| 10/28/2026 | $13.04 | $13.48 (3.37%) | $13.60 | $13.02 | 49.50 K | $143.48 M |
| 10/27/2026 | $12.87 | $13.04 (1.32%) | $13.15 | $12.81 | 30.60 K | $138.80 M |
| 10/26/2026 | $12.78 | $12.87 (0.7%) | $12.97 | $12.70 | 38.15 K | $136.99 M |
| 10/23/2026 | $12.60 | $12.78 (1.43%) | $12.85 | $12.59 | 26.51 K | $136.03 M |
| 10/22/2026 | $12.65 | $12.77 (0.95%) | $12.93 | $12.55 | 26.02 K | $135.92 M |
| 10/21/2026 | $12.69 | $12.75 (0.47%) | $13.02 | $12.65 | 28.50 K | $135.71 M |
| 10/20/2026 | $12.82 | $12.84 (0.16%) | $12.97 | $12.71 | 14.52 K | $136.67 M |
| 10/19/2026 | $12.86 | $12.70 (-1.24%) | $12.86 | $12.53 | 31.80 K | $135.18 M |
| 10/16/2026 | $12.78 | $12.85 (0.55%) | $13.38 | $12.76 | 38.95 K | $136.78 M |
| 10/15/2026 | $12.59 | $12.77 (1.43%) | $12.90 | $12.49 | 36.20 K | $135.92 M |
| 10/14/2026 | $12.53 | $12.60 (0.56%) | $12.69 | $12.41 | 22.40 K | $134.11 M |
| 10/13/2026 | $12.60 | $12.55 (-0.4%) | $12.74 | $12.47 | 25.10 K | $133.58 M |
| 10/12/2026 | $12.48 | $12.56 (0.64%) | $12.81 | $12.48 | 27.73 K | $133.69 M |
| 10/09/2026 | $12.72 | $12.43 (-2.28%) | $12.92 | $12.40 | 25.31 K | $132.30 M |
| 10/08/2026 | $12.72 | $12.66 (-0.47%) | $12.99 | $12.60 | 24.24 K | $134.75 M |
| 10/07/2026 | $12.91 | $12.90 (-0.08%) | $12.93 | $12.62 | 17.60 K | $137.31 M |
| 10/06/2026 | $13.01 | $12.91 (-0.77%) | $13.15 | $12.84 | 28.31 K | $137.41 M |
| 10/05/2026 | $13.20 | $13.01 (-1.44%) | $13.64 | $13.01 | 34.11 K | $138.48 M |
| 10/02/2026 | $13.29 | $13.17 (-0.9%) | $13.50 | $13.03 | 31.80 K | $140.18 M |
| 10/01/2026 | $12.94 | $13.29 (2.7%) | $13.52 | $12.64 | 49.00 K | $141.46 M |
| 09/30/2026 | $12.85 | $12.98 (1.01%) | $12.98 | $12.50 | 47.20 K | $138.16 M |
| 09/29/2026 | $13.18 | $12.90 (-2.12%) | $13.72 | $12.65 | 31.80 K | $137.31 M |
| 09/28/2026 | $13.11 | $13.11 (0%) | $13.18 | $12.64 | 31.54 K | $139.54 M |
| 09/25/2026 | $13.10 | $13.14 (0.31%) | $13.25 | $13.07 | 11.71 K | $139.86 M |
| 09/24/2026 | $13.34 | $13.11 (-1.72%) | $13.42 | $12.86 | 27.81 K | $139.54 M |
| 09/23/2026 | $13.30 | $13.34 (0.3%) | $14.02 | $13.26 | 32.40 K | $141.99 M |
| 09/22/2026 | $13.41 | $13.24 (-1.27%) | $13.60 | $13.09 | 62.00 K | $140.93 M |
| 09/21/2026 | $13.39 | $13.44 (0.37%) | $13.59 | $13.34 | 19.73 K | $143.06 M |
| 09/18/2026 | $13.06 | $13.26 (1.53%) | $13.54 | $12.88 | 165.90 K | $141.14 M |
| 09/17/2026 | $13.30 | $13.06 (-1.8%) | $13.30 | $12.61 | 37.93 K | $139.01 M |
| 09/16/2026 | $13.48 | $13.05 (-3.19%) | $13.54 | $12.89 | 47.94 K | $138.90 M |
| 09/15/2026 | $13.81 | $13.43 (-2.75%) | $13.84 | $13.23 | 54.00 K | $142.95 M |
| 09/14/2026 | $12.90 | $13.94 (8.06%) | $13.94 | $12.60 | 74.80 K | $148.38 M |
| 09/11/2026 | $13.61 | $12.83 (-5.73%) | $13.80 | $12.20 | 152.50 K | $136.56 M |
| 09/10/2026 | $12.79 | $12.57 (-1.72%) | $12.79 | $12.40 | 52.92 K | $133.80 M |
| 09/09/2026 | $12.90 | $12.76 (-1.09%) | $12.90 | $12.43 | 44.90 K | $135.82 M |
| 09/08/2026 | $13.18 | $12.90 (-2.12%) | $13.22 | $12.84 | 70.11 K | $137.31 M |
| 09/04/2026 | $12.71 | $13.12 (3.23%) | $13.17 | $12.50 | 36.00 K | $139.65 M |
| 09/03/2026 | $12.82 | $12.66 (-1.25%) | $12.86 | $12.50 | 25.52 K | $134.75 M |
| 09/02/2026 | $12.82 | $12.78 (-0.31%) | $13.12 | $12.55 | 45.42 K | $136.03 M |
| 09/01/2026 | $12.90 | $12.80 (-0.78%) | $12.98 | $12.58 | 30.33 K | $136.24 M |
| 08/31/2026 | $13.36 | $13.10 (-1.95%) | $13.36 | $12.79 | 50.10 K | $139.44 M |
| 08/28/2026 | $13.46 | $13.37 (-0.67%) | $13.49 | $13.26 | 26.50 K | $142.31 M |
| 08/27/2026 | $13.69 | $13.46 (-1.68%) | $13.79 | $13.35 | 54.00 K | $143.27 M |
| 08/26/2026 | $13.81 | $13.74 (-0.51%) | $14.24 | $13.49 | 62.60 K | $146.25 M |
| 08/25/2026 | $14.22 | $13.82 (-2.81%) | $14.68 | $13.59 | 78.30 K | $147.10 M |
| 08/24/2026 | $14.53 | $14.19 (-2.34%) | $14.53 | $14.03 | 30.10 K | $151.04 M |
| 08/21/2026 | $14.38 | $14.47 (0.63%) | $14.69 | $14.16 | 29.62 K | $154.02 M |
| 08/20/2026 | $14.09 | $14.32 (1.63%) | $14.50 | $14.02 | 20.30 K | $152.42 M |
| 08/19/2026 | $14.77 | $14.42 (-2.37%) | $14.91 | $14.35 | 21.91 K | $153.49 M |
| 08/18/2026 | $14.28 | $14.69 (2.87%) | $14.75 | $14.17 | 28.71 K | $156.36 M |
| 08/17/2026 | $14.73 | $14.42 (-2.1%) | $14.73 | $14.41 | 15.10 K | $153.49 M |
| 08/14/2026 | $14.72 | $14.67 (-0.34%) | $15.27 | $14.63 | 18.83 K | $156.15 M |
| 08/13/2026 | $14.91 | $14.72 (-1.27%) | $15.08 | $14.72 | 16.95 K | $156.68 M |
| 08/12/2026 | $15.14 | $14.90 (-1.59%) | $15.14 | $14.35 | 27.04 K | $158.60 M |
| 08/11/2026 | $14.77 | $15.18 (2.78%) | $15.33 | $14.77 | 41.40 K | $161.58 M |
| 08/10/2026 | $15.24 | $14.77 (-3.08%) | $15.24 | $14.69 | 37.60 K | $157.21 M |
| 08/07/2026 | $15.09 | $15.43 (2.25%) | $15.50 | $14.83 | 24.54 K | $164.24 M |
| 08/06/2026 | $14.71 | $15.16 (3.06%) | $15.40 | $14.54 | 67.00 K | $161.36 M |
| 08/05/2026 | $15.50 | $14.77 (-4.71%) | $15.63 | $14.66 | 45.70 K | $157.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
