5 DAY PERFORMANCE
+4.20%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
-18.60%
6 MONTH PERFORMANCE
+36.17%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
+46.41%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.56 | $12.40 (-1.27%) | $12.61 | $12.40 | 14.68 K | $132.16 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 |
| 03/20/2026 | $11.31 | $10.96 (-3.09%) | $11.31 | $10.87 | 126.71 K | $116.44 M |
| 03/19/2026 | $11.32 | $11.41 (0.8%) | $11.53 | $11.00 | 33.70 K | $121.22 M |
| 03/18/2026 | $12.44 | $11.37 (-8.6%) | $12.44 | $11.37 | 30.10 K | $120.79 M |
| 03/17/2026 | $13.04 | $12.25 (-6.06%) | $13.04 | $12.16 | 21.71 K | $130.14 M |
| 03/16/2026 | $12.88 | $12.82 (-0.47%) | $13.10 | $12.63 | 29.60 K | $136.20 M |
| 03/13/2026 | $12.80 | $13.07 (2.11%) | $13.17 | $12.76 | 29.70 K | $138.86 M |
| 03/12/2026 | $12.99 | $12.77 (-1.69%) | $13.17 | $12.51 | 99.14 K | $135.67 M |
| 03/11/2026 | $12.90 | $13.00 (0.78%) | $13.13 | $12.58 | 33.10 K | $138.11 M |
| 03/10/2026 | $12.50 | $13.00 (4%) | $13.17 | $12.48 | 42.21 K | $138.11 M |
| 03/09/2026 | $13.29 | $12.65 (-4.82%) | $13.29 | $12.15 | 45.53 K | $134.39 M |
| 03/06/2026 | $13.40 | $13.42 (0.15%) | $13.76 | $13.20 | 27.32 K | $142.57 M |
| 03/05/2026 | $13.35 | $13.66 (2.32%) | $14.50 | $13.35 | 29.50 K | $145.12 M |
| 03/04/2026 | $13.50 | $13.53 (0.22%) | $14.13 | $13.44 | 19.20 K | $143.74 M |
| 03/03/2026 | $13.96 | $13.48 (-3.44%) | $14.25 | $13.35 | 16.00 K | $143.21 M |
| 03/02/2026 | $14.16 | $14.08 (-0.56%) | $14.80 | $13.85 | 41.74 K | $149.59 M |
| 02/27/2026 | $14.16 | $14.34 (1.27%) | $14.67 | $13.74 | 28.71 K | $152.35 M |
| 02/26/2026 | $14.23 | $14.28 (0.35%) | $14.54 | $14.00 | 22.70 K | $151.71 M |
| 02/25/2026 | $14.05 | $14.24 (1.35%) | $14.28 | $13.88 | 25.83 K | $151.29 M |
| 02/24/2026 | $14.37 | $14.18 (-1.32%) | $14.74 | $14.10 | 21.80 K | $150.65 M |
| 02/23/2026 | $14.70 | $14.38 (-2.18%) | $14.81 | $14.29 | 45.82 K | $152.77 M |
| 02/20/2026 | $14.43 | $14.61 (1.25%) | $14.86 | $14.43 | 26.52 K | $155.22 M |
| 02/19/2026 | $14.28 | $14.63 (2.45%) | $14.79 | $13.69 | 26.00 K | $155.43 M |
| 02/18/2026 | $14.74 | $14.23 (-3.46%) | $15.01 | $14.19 | 23.51 K | $151.18 M |
| 02/17/2026 | $14.85 | $14.74 (-0.74%) | $15.01 | $14.58 | 23.75 K | $156.60 M |
| 02/13/2026 | $14.80 | $15.05 (1.69%) | $15.18 | $14.50 | 32.60 K | $159.89 M |
| 02/12/2026 | $15.20 | $14.74 (-3.03%) | $15.25 | $14.43 | 36.00 K | $156.60 M |
| 02/11/2026 | $14.43 | $15.24 (5.61%) | $15.39 | $14.30 | 29.73 K | $161.91 M |
| 02/10/2026 | $14.12 | $14.42 (2.12%) | $14.91 | $14.04 | 49.73 K | $153.20 M |
| 02/09/2026 | $15.54 | $14.19 (-8.69%) | $15.78 | $13.89 | 85.32 K | $150.75 M |
| 02/06/2026 | $15.70 | $15.54 (-1.02%) | $15.99 | $15.53 | 76.44 K | $165.10 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.
