5 DAY PERFORMANCE
-19.94%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
+13.15%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
+23.78%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.52 | $17.00 (2.92%) | $17.65 | $16.25 | 318.31 K | $180.95 M |
| 06/18/2026 | $15.23 | $15.80 (3.74%) | $16.18 | $15.12 | 218.40 K | $168.18 M |
| 06/17/2026 | $15.23 | $15.20 (-0.2%) | $16.16 | $14.89 | 92.35 K | $161.79 M |
| 06/16/2026 | $16.24 | $15.21 (-6.34%) | $16.39 | $15.21 | 77.00 K | $161.90 M |
| 06/15/2026 | $15.97 | $16.05 (0.5%) | $16.39 | $15.56 | 159.43 K | $170.84 M |
| 06/12/2026 | $15.55 | $15.35 (-1.29%) | $15.80 | $15.05 | 93.50 K | $163.39 M |
| 06/11/2026 | $14.70 | $15.55 (5.78%) | $16.41 | $14.47 | 253.49 K | $165.51 M |
| 06/10/2026 | $12.29 | $12.33 (0.33%) | $12.75 | $12.29 | 35.83 K | $131.24 M |
| 06/09/2026 | $12.22 | $12.28 (0.49%) | $12.85 | $12.19 | 28.35 K | $130.71 M |
| 06/08/2026 | $12.84 | $12.09 (-5.84%) | $12.84 | $12.05 | 41.70 K | $128.69 M |
| 06/05/2026 | $12.83 | $12.85 (0.16%) | $13.10 | $12.30 | 19.90 K | $136.52 M |
| 06/04/2026 | $12.34 | $12.77 (3.48%) | $13.02 | $12.34 | 12.12 K | $135.67 M |
| 06/03/2026 | $12.38 | $12.34 (-0.32%) | $12.65 | $12.10 | 26.60 K | $131.10 M |
| 06/02/2026 | $12.40 | $12.32 (-0.65%) | $12.75 | $12.08 | 19.50 K | $130.89 M |
| 06/01/2026 | $12.16 | $12.28 (0.99%) | $12.50 | $12.11 | 23.80 K | $130.46 M |
| 05/29/2026 | $12.99 | $11.97 (-7.85%) | $12.99 | $11.84 | 54.94 K | $127.17 M |
| 05/28/2026 | $13.43 | $12.99 (-3.28%) | $13.51 | $12.92 | 21.90 K | $138.01 M |
| 05/27/2026 | $13.25 | $13.25 (0%) | $13.86 | $13.17 | 25.03 K | $140.77 M |
| 05/26/2026 | $13.42 | $13.11 (-2.31%) | $13.92 | $12.32 | 31.10 K | $139.28 M |
| 05/22/2026 | $13.10 | $13.44 (2.6%) | $13.91 | $13.00 | 38.30 K | $142.79 M |
| 05/21/2026 | $12.56 | $13.06 (3.98%) | $13.11 | $12.49 | 17.52 K | $138.75 M |
| 05/20/2026 | $12.54 | $12.70 (1.28%) | $13.22 | $12.51 | 22.20 K | $134.92 M |
| 05/19/2026 | $12.88 | $12.40 (-3.73%) | $13.39 | $12.40 | 24.20 K | $131.74 M |
| 05/18/2026 | $13.03 | $13.05 (0.15%) | $13.53 | $13.00 | 31.90 K | $138.64 M |
| 05/15/2026 | $12.58 | $12.86 (2.23%) | $13.07 | $12.58 | 22.81 K | $136.62 M |
| 05/14/2026 | $12.42 | $12.60 (1.45%) | $13.01 | $12.42 | 20.70 K | $133.86 M |
| 05/13/2026 | $12.55 | $12.60 (0.4%) | $12.99 | $12.36 | 23.70 K | $133.86 M |
| 05/12/2026 | $12.59 | $12.55 (-0.32%) | $12.87 | $12.43 | 41.12 K | $133.33 M |
| 05/11/2026 | $13.27 | $12.80 (-3.54%) | $13.42 | $12.69 | 47.71 K | $135.99 M |
| 05/08/2026 | $12.86 | $13.31 (3.5%) | $13.52 | $12.86 | 22.52 K | $141.41 M |
| 05/07/2026 | $12.49 | $12.86 (2.96%) | $13.08 | $12.49 | 51.62 K | $136.62 M |
| 05/06/2026 | $12.31 | $12.52 (1.71%) | $12.87 | $12.30 | 52.84 K | $133.01 M |
| 05/05/2026 | $12.28 | $12.31 (0.24%) | $12.67 | $12.28 | 51.50 K | $130.78 M |
| 05/04/2026 | $12.13 | $12.15 (0.16%) | $12.32 | $11.89 | 68.00 K | $129.08 M |
| 05/01/2026 | $12.43 | $12.14 (-2.33%) | $12.43 | $11.79 | 33.83 K | $128.98 M |
| 04/30/2026 | $11.98 | $12.15 (1.42%) | $12.81 | $11.78 | 167.40 K | $129.08 M |
| 04/29/2026 | $12.21 | $12.15 (-0.49%) | $12.49 | $11.76 | 51.10 K | $129.08 M |
| 04/28/2026 | $12.96 | $12.21 (-5.79%) | $12.96 | $11.75 | 75.30 K | $129.72 M |
| 04/27/2026 | $12.89 | $12.82 (-0.54%) | $13.58 | $12.50 | 66.10 K | $136.20 M |
| 04/24/2026 | $12.49 | $12.68 (1.52%) | $13.49 | $12.01 | 74.45 K | $134.71 M |
| 04/23/2026 | $12.80 | $12.55 (-1.95%) | $12.89 | $12.47 | 15.60 K | $133.33 M |
| 04/22/2026 | $13.37 | $12.95 (-3.14%) | $13.55 | $12.82 | 14.30 K | $137.58 M |
| 04/21/2026 | $12.96 | $13.19 (1.77%) | $13.62 | $12.96 | 77.65 K | $140.13 M |
| 04/20/2026 | $12.57 | $12.94 (2.94%) | $13.33 | $12.47 | 57.91 K | $137.47 M |
| 04/17/2026 | $12.70 | $12.62 (-0.63%) | $13.35 | $12.27 | 46.70 K | $134.07 M |
| 04/16/2026 | $13.37 | $12.60 (-5.76%) | $13.64 | $12.29 | 66.46 K | $133.86 M |
| 04/15/2026 | $14.36 | $14.25 (-0.77%) | $14.78 | $14.25 | 28.00 K | $151.39 M |
| 04/14/2026 | $14.96 | $14.53 (-2.87%) | $14.96 | $14.17 | 22.60 K | $154.37 M |
| 04/13/2026 | $15.36 | $14.78 (-3.78%) | $15.45 | $14.73 | 50.10 K | $157.02 M |
| 04/10/2026 | $14.81 | $15.32 (3.44%) | $15.51 | $14.62 | 23.70 K | $162.76 M |
| 04/09/2026 | $13.22 | $15.00 (13.46%) | $15.28 | $13.09 | 49.40 K | $159.36 M |
| 04/08/2026 | $13.50 | $13.25 (-1.85%) | $14.52 | $13.25 | 60.00 K | $140.77 M |
| 04/07/2026 | $13.76 | $13.20 (-4.07%) | $13.76 | $12.98 | 19.13 K | $140.24 M |
| 04/06/2026 | $13.34 | $13.63 (2.17%) | $13.99 | $13.29 | 26.22 K | $144.81 M |
| 04/02/2026 | $13.31 | $13.47 (1.2%) | $13.64 | $13.07 | 15.11 K | $143.11 M |
| 04/01/2026 | $12.92 | $13.49 (4.41%) | $13.63 | $12.77 | 22.90 K | $143.32 M |
| 03/31/2026 | $13.30 | $12.88 (-3.16%) | $13.64 | $12.85 | 30.20 K | $136.84 M |
| 03/30/2026 | $12.26 | $13.03 (6.28%) | $13.26 | $12.26 | 33.44 K | $138.43 M |
| 03/27/2026 | $11.71 | $12.25 (4.61%) | $12.66 | $11.48 | 44.21 K | $130.14 M |
| 03/26/2026 | $11.52 | $11.85 (2.86%) | $12.06 | $11.41 | 38.80 K | $125.89 M |
| 03/25/2026 | $12.00 | $11.68 (-2.67%) | $12.00 | $11.54 | 10.25 K | $124.09 M |
| 03/24/2026 | $11.81 | $11.77 (-0.34%) | $12.19 | $11.72 | 25.60 K | $125.04 M |
| 03/23/2026 | $11.17 | $11.95 (6.98%) | $12.03 | $11.17 | 24.52 K | $126.96 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.
