5 DAY PERFORMANCE
-15.72%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
-28.84%
1 YEAR PERFORMANCE
-39.90%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.47 | $10.68 (-6.89%) | $11.50 | $10.59 | 29.50 K | $113.34 M |
| 12/04/2025 | $11.74 | $11.55 (-1.62%) | $11.99 | $11.09 | 25.60 K | $122.57 M |
| 12/03/2025 | $10.94 | $11.83 (8.14%) | $11.83 | $10.94 | 26.20 K | $125.54 M |
| 12/02/2025 | $11.15 | $11.01 (-1.26%) | $11.15 | $10.53 | 15.90 K | $116.84 M |
| 12/01/2025 | $10.73 | $11.25 (4.85%) | $11.34 | $10.63 | 28.11 K | $119.39 M |
| 11/28/2025 | $10.86 | $10.73 (-1.2%) | $10.87 | $10.73 | 6.20 K | $113.87 M |
| 11/26/2025 | $10.67 | $10.80 (1.22%) | $10.96 | $10.65 | 13.70 K | $114.61 M |
| 11/25/2025 | $10.45 | $10.74 (2.78%) | $10.97 | $10.45 | 23.35 K | $113.97 M |
| 11/24/2025 | $10.89 | $10.60 (-2.66%) | $10.89 | $9.96 | 11.80 K | $112.49 M |
| 11/21/2025 | $10.75 | $10.98 (2.14%) | $11.00 | $10.60 | 24.50 K | $116.52 M |
| 11/20/2025 | $10.54 | $10.72 (1.71%) | $10.74 | $10.54 | 52.50 K | $113.76 M |
| 11/19/2025 | $10.31 | $10.45 (1.36%) | $10.53 | $10.30 | 25.40 K | $110.90 M |
| 11/18/2025 | $10.41 | $10.35 (-0.58%) | $10.41 | $10.18 | 22.10 K | $109.83 M |
| 11/17/2025 | $10.24 | $10.36 (1.17%) | $10.54 | $10.16 | 54.43 K | $109.94 M |
| 11/14/2025 | $10.23 | $10.35 (1.17%) | $10.45 | $10.23 | 30.40 K | $109.83 M |
| 11/13/2025 | $9.83 | $10.30 (4.78%) | $10.33 | $9.83 | 22.84 K | $109.30 M |
| 11/12/2025 | $9.99 | $9.93 (-0.6%) | $10.12 | $9.71 | 23.90 K | $105.38 M |
| 11/11/2025 | $9.54 | $9.90 (3.77%) | $9.98 | $9.52 | 26.83 K | $105.06 M |
| 11/10/2025 | $9.60 | $9.57 (-0.31%) | $9.88 | $9.48 | 30.20 K | $101.56 M |
| 11/07/2025 | $9.12 | $9.46 (3.73%) | $9.56 | $8.97 | 42.20 K | $100.39 M |
| 11/06/2025 | $9.04 | $9.29 (2.77%) | $9.45 | $9.04 | 16.40 K | $98.59 M |
| 11/05/2025 | $9.14 | $9.30 (1.75%) | $9.44 | $9.02 | 38.34 K | $98.69 M |
| 11/04/2025 | $9.15 | $9.09 (-0.66%) | $9.21 | $9.07 | 49.91 K | $96.46 M |
| 11/03/2025 | $9.12 | $9.11 (-0.11%) | $9.23 | $8.93 | 25.12 K | $96.68 M |
| 10/31/2025 | $8.89 | $9.08 (2.14%) | $9.29 | $8.89 | 26.62 K | $96.36 M |
| 10/30/2025 | $9.06 | $8.95 (-1.21%) | $9.18 | $8.88 | 31.80 K | $94.98 M |
| 10/29/2025 | $8.75 | $8.91 (1.83%) | $9.11 | $8.75 | 31.20 K | $94.55 M |
| 10/28/2025 | $9.35 | $8.78 (-6.1%) | $9.35 | $8.76 | 40.80 K | $93.17 M |
| 10/27/2025 | $8.98 | $9.11 (1.45%) | $9.40 | $8.89 | 38.52 K | $96.68 M |
| 10/24/2025 | $8.91 | $8.81 (-1.12%) | $9.14 | $8.80 | 31.10 K | $93.49 M |
| 10/23/2025 | $8.92 | $8.95 (0.34%) | $9.06 | $8.89 | 8.62 K | $94.98 M |
| 10/22/2025 | $9.03 | $8.81 (-2.44%) | $9.37 | $8.72 | 35.61 K | $93.49 M |
| 10/21/2025 | $8.95 | $9.04 (1.01%) | $9.14 | $8.85 | 22.21 K | $95.93 M |
| 10/20/2025 | $8.76 | $8.88 (1.37%) | $8.96 | $8.75 | 29.94 K | $94.23 M |
| 10/17/2025 | $9.05 | $8.75 (-3.31%) | $9.05 | $8.74 | 34.52 K | $92.86 M |
| 10/16/2025 | $8.71 | $9.00 (3.33%) | $9.13 | $8.64 | 92.60 K | $95.51 M |
| 10/15/2025 | $8.80 | $8.80 (0%) | $9.20 | $8.64 | 20.74 K | $93.39 M |
| 10/14/2025 | $8.77 | $8.63 (-1.6%) | $8.92 | $8.62 | 28.85 K | $91.58 M |
| 10/13/2025 | $9.15 | $8.70 (-4.92%) | $9.15 | $8.70 | 35.74 K | $92.32 M |
| 10/10/2025 | $9.19 | $8.95 (-2.61%) | $9.35 | $8.83 | 37.74 K | $94.98 M |
| 10/09/2025 | $9.55 | $9.16 (-4.08%) | $9.55 | $9.06 | 32.40 K | $97.21 M |
| 10/08/2025 | $9.22 | $9.48 (2.82%) | $9.59 | $9.11 | 30.54 K | $100.60 M |
| 10/07/2025 | $9.38 | $9.18 (-2.13%) | $9.82 | $9.12 | 71.90 K | $97.42 M |
| 10/06/2025 | $10.12 | $9.35 (-7.61%) | $10.27 | $9.27 | 32.82 K | $99.22 M |
| 10/03/2025 | $10.46 | $9.97 (-4.68%) | $10.53 | $9.95 | 32.60 K | $105.80 M |
| 10/02/2025 | $10.67 | $10.37 (-2.81%) | $10.74 | $10.32 | 24.10 K | $110.05 M |
| 10/01/2025 | $10.13 | $10.55 (4.15%) | $10.56 | $9.99 | 94.60 K | $111.96 M |
| 09/30/2025 | $10.64 | $10.15 (-4.61%) | $10.96 | $9.97 | 65.10 K | $107.71 M |
| 09/29/2025 | $11.35 | $10.59 (-6.7%) | $11.49 | $10.53 | 56.20 K | $112.38 M |
| 09/26/2025 | $10.97 | $11.27 (2.73%) | $11.30 | $10.60 | 60.89 K | $119.60 M |
| 09/25/2025 | $10.56 | $11.04 (4.55%) | $11.07 | $10.47 | 48.65 K | $117.16 M |
| 09/24/2025 | $10.62 | $10.70 (0.75%) | $10.77 | $10.61 | 18.10 K | $113.55 M |
| 09/23/2025 | $10.63 | $10.65 (0.19%) | $10.79 | $10.58 | 28.90 K | $113.02 M |
| 09/22/2025 | $10.53 | $10.63 (0.95%) | $10.68 | $10.53 | 45.84 K | $112.81 M |
| 09/19/2025 | $10.65 | $10.65 (0%) | $10.84 | $10.29 | 174.21 K | $113.02 M |
| 09/18/2025 | $10.46 | $11.10 (6.12%) | $11.50 | $10.44 | 109.00 K | $117.79 M |
| 09/17/2025 | $10.29 | $10.28 (-0.1%) | $10.93 | $10.27 | 62.30 K | $109.09 M |
| 09/16/2025 | $10.09 | $10.16 (0.69%) | $10.18 | $9.79 | 28.10 K | $107.82 M |
| 09/15/2025 | $10.34 | $10.00 (-3.29%) | $10.34 | $9.89 | 35.90 K | $106.12 M |
| 09/12/2025 | $10.62 | $10.34 (-2.64%) | $10.73 | $10.15 | 58.60 K | $109.73 M |
| 09/11/2025 | $10.36 | $10.73 (3.57%) | $10.89 | $9.21 | 224.43 K | $113.87 M |
| 09/10/2025 | $11.09 | $10.98 (-0.99%) | $11.11 | $10.65 | 66.70 K | $116.52 M |
| 09/09/2025 | $10.81 | $10.85 (0.37%) | $10.88 | $10.46 | 23.23 K | $115.14 M |
| 09/08/2025 | $10.92 | $10.79 (-1.19%) | $10.92 | $10.66 | 26.33 K | $114.50 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.
