5 DAY PERFORMANCE
-9.45%
1 MONTH PERFORMANCE
-23.61%
3 MONTH PERFORMANCE
+1.04%
6 MONTH PERFORMANCE
-18.60%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
+35.44%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $15.50 | $14.77 (-4.71%) | $15.63 | $14.66 | 45.70 K | $157.21 M |
| 08/04/2026 | $14.89 | $15.24 (2.35%) | $15.54 | $14.70 | 47.74 K | $162.21 M |
| 08/03/2026 | $13.99 | $14.93 (6.72%) | $14.93 | $13.86 | 60.10 K | $158.91 M |
| 07/31/2026 | $14.10 | $13.97 (-0.92%) | $14.24 | $13.50 | 81.22 K | $148.70 M |
| 07/30/2026 | $13.81 | $14.01 (1.45%) | $14.10 | $13.37 | 54.60 K | $149.12 M |
| 07/29/2026 | $13.85 | $13.73 (-0.87%) | $14.15 | $13.50 | 64.00 K | $146.14 M |
| 07/28/2026 | $14.02 | $13.98 (-0.29%) | $14.02 | $13.47 | 43.84 K | $148.80 M |
| 07/27/2026 | $13.95 | $13.88 (-0.5%) | $14.27 | $13.51 | 62.00 K | $147.74 M |
| 07/24/2026 | $13.34 | $13.75 (3.07%) | $13.77 | $13.10 | 47.22 K | $146.36 M |
| 07/23/2026 | $13.51 | $13.31 (-1.48%) | $13.51 | $13.09 | 51.61 K | $141.67 M |
| 07/22/2026 | $14.24 | $13.59 (-4.56%) | $14.46 | $13.38 | 36.84 K | $144.65 M |
| 07/21/2026 | $13.72 | $14.27 (4.01%) | $14.32 | $13.72 | 83.94 K | $151.89 M |
| 07/20/2026 | $14.07 | $13.65 (-2.99%) | $14.29 | $13.48 | 73.34 K | $145.29 M |
| 07/17/2026 | $14.27 | $14.12 (-1.05%) | $14.70 | $13.86 | 38.00 K | $150.29 M |
| 07/16/2026 | $14.85 | $14.20 (-4.38%) | $15.05 | $14.07 | 67.40 K | $151.14 M |
| 07/15/2026 | $14.47 | $14.87 (2.76%) | $15.05 | $14.37 | 73.41 K | $158.28 M |
| 07/14/2026 | $14.96 | $14.35 (-4.08%) | $15.09 | $14.31 | 54.80 K | $152.74 M |
| 07/13/2026 | $15.06 | $14.96 (-0.66%) | $15.34 | $14.68 | 83.50 K | $159.23 M |
| 07/10/2026 | $15.29 | $14.99 (-1.96%) | $15.53 | $13.84 | 65.90 K | $159.55 M |
| 07/09/2026 | $15.11 | $15.31 (1.32%) | $15.77 | $14.81 | 73.50 K | $162.96 M |
| 07/08/2026 | $15.48 | $15.01 (-3.04%) | $15.54 | $15.01 | 46.64 K | $159.77 M |
| 07/07/2026 | $16.67 | $15.57 (-6.6%) | $16.83 | $15.57 | 38.30 K | $165.73 M |
| 07/06/2026 | $16.83 | $16.56 (-1.6%) | $17.30 | $16.53 | 65.25 K | $176.26 M |
| 07/02/2026 | $17.76 | $16.82 (-5.29%) | $17.76 | $16.41 | 69.90 K | $179.03 M |
| 07/01/2026 | $17.77 | $17.68 (-0.51%) | $18.09 | $17.40 | 89.93 K | $188.19 M |
| 06/30/2026 | $16.92 | $17.83 (5.38%) | $17.97 | $16.85 | 128.23 K | $189.78 M |
| 06/29/2026 | $15.80 | $17.03 (7.78%) | $17.36 | $15.08 | 191.42 K | $181.27 M |
| 06/26/2026 | $16.97 | $17.10 (0.77%) | $17.41 | $16.80 | 114.64 K | $182.01 M |
| 06/25/2026 | $17.18 | $17.15 (-0.17%) | $17.44 | $16.90 | 63.50 K | $182.54 M |
| 06/24/2026 | $17.36 | $17.05 (-1.79%) | $17.61 | $16.82 | 91.60 K | $181.48 M |
| 06/23/2026 | $16.99 | $17.25 (1.53%) | $17.61 | $16.65 | 135.90 K | $183.61 M |
| 06/22/2026 | $16.52 | $17.00 (2.91%) | $17.65 | $16.25 | 318.32 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 |
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.
