5 DAY PERFORMANCE
-3.07%
1 MONTH PERFORMANCE
-12.58%
3 MONTH PERFORMANCE
-19.94%
6 MONTH PERFORMANCE
+15.42%
YEAR-TO-DATE PERFORMANCE
+12.05%
1 YEAR PERFORMANCE
+18.78%
Hooker Furnishings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
