MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HOFT — Hooker Furnishings Corporation Common Stock
NasdaqHooker Furnishings Corporation Common Stock
$13.01
-0.16(-1.21%)
- O
- 13.20
- H
- 13.64
- L
- 13.01
- V
- 34.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.01
Period Return+45.04%
Period High$18.09
Period Low$8.46
Avg Daily Volume56.1K
Total Trading Days365
HOFT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.20 | $13.64 | $13.01 | $13.01 | $-0.16 | -1.21% | 34,106 | $13.18 | $13.01 $13.64 |
| Oct 2, 2026 | $13.29 | $13.50 | $13.03 | $13.17 | $-0.12 | -0.90% | 31,797 | $13.25 | $13.03 $13.50 |
| Oct 1, 2026 | $12.94 | $13.52 | $12.64 | $13.29 | +$0.31 | +2.39% | 48,997 | $13.08 | $12.64 $13.52 |
| Sep 30, 2026 | $12.85 | $12.98 | $12.50 | $12.98 | +$0.08 | +0.62% | 47,173 | $12.75 | $12.50 $12.98 |
| Sep 29, 2026 | $13.18 | $13.72 | $12.65 | $12.90 | $-0.21 | -1.60% | 31,770 | $12.90 | $12.65 $13.72 |
| Sep 28, 2026 | $13.11 | $13.18 | $12.64 | $13.11 | $-0.03 | -0.23% | 31,535 | $13.00 | $12.64 $13.18 |
| Sep 25, 2026 | $13.10 | $13.25 | $13.07 | $13.14 | +$0.03 | +0.23% | 11,713 | $13.13 | $13.07 $13.25 |
| Sep 24, 2026 | $13.34 | $13.42 | $12.86 | $13.11 | $-0.23 | -1.72% | 27,809 | $13.08 | $12.86 $13.42 |
| Sep 23, 2026 | $13.30 | $14.02 | $13.26 | $13.34 | +$0.10 | +0.76% | 32,382 | $13.39 | $13.26 $14.02 |
| Sep 22, 2026 | $13.41 | $13.60 | $13.09 | $13.24 | $-0.20 | -1.49% | 61,985 | $13.29 | $13.09 $13.60 |
| Sep 21, 2026 | $13.39 | $13.59 | $13.34 | $13.44 | +$0.18 | +1.36% | 19,726 | $13.44 | $13.34 $13.59 |
| Sep 18, 2026 | $13.06 | $13.54 | $12.88 | $13.26 | +$0.21 | +1.57% | 165,897 | $13.20 | $12.88 $13.54 |
| Sep 17, 2026 | $13.30 | $13.30 | $12.61 | $13.06 | +$0.01 | +0.04% | 37,934 | $13.09 | $12.61 $13.30 |
| Sep 16, 2026 | $13.48 | $13.54 | $12.89 | $13.05 | $-0.38 | -2.79% | 47,944 | $13.20 | $12.89 $13.54 |
| Sep 15, 2026 | $13.81 | $13.84 | $13.23 | $13.43 | $-0.52 | -3.69% | 53,975 | $13.50 | $13.23 $13.84 |
| Sep 14, 2026 | $12.90 | $13.94 | $12.60 | $13.94 | +$1.11 | +8.65% | 74,742 | $13.46 | $12.60 $13.94 |
| Sep 11, 2026 | $13.61 | $13.80 | $12.20 | $12.83 | +$0.27 | +2.11% | 152,486 | $12.95 | $12.20 $13.80 |
| Sep 10, 2026 | $12.79 | $12.79 | $12.40 | $12.57 | $-0.20 | -1.53% | 52,916 | $12.59 | $12.40 $12.79 |
| Sep 9, 2026 | $12.90 | $12.90 | $12.43 | $12.76 | $-0.14 | -1.09% | 44,899 | $12.66 | $12.43 $12.90 |
| Sep 8, 2026 | $13.18 | $13.22 | $12.84 | $12.90 | $-0.22 | -1.68% | 70,106 | $13.02 | $12.84 $13.22 |
| Sep 4, 2026 | $12.71 | $13.17 | $12.50 | $13.12 | +$0.46 | +3.63% | 35,995 | $12.93 | $12.50 $13.17 |
| Sep 3, 2026 | $12.82 | $12.86 | $12.50 | $12.66 | $-0.12 | -0.94% | 25,515 | $12.74 | $12.50 $12.86 |
| Sep 2, 2026 | $12.82 | $13.12 | $12.55 | $12.78 | $-0.02 | -0.16% | 45,421 | $12.85 | $12.55 $13.12 |
| Sep 1, 2026 | $12.90 | $12.98 | $12.58 | $12.80 | $-0.30 | -2.29% | 30,335 | $12.83 | $12.58 $12.98 |
| Aug 31, 2026 | $13.36 | $13.36 | $12.79 | $13.10 | $-0.27 | -2.02% | 50,099 | $13.00 | $12.79 $13.36 |
| Aug 28, 2026 | $13.46 | $13.49 | $13.26 | $13.37 | $-0.09 | -0.67% | 26,458 | $13.36 | $13.26 $13.49 |
| Aug 27, 2026 | $13.69 | $13.79 | $13.35 | $13.46 | $-0.28 | -2.04% | 53,977 | $13.54 | $13.35 $13.79 |
| Aug 26, 2026 | $13.81 | $14.24 | $13.49 | $13.74 | $-0.08 | -0.58% | 62,561 | $13.71 | $13.49 $14.24 |
| Aug 25, 2026 | $14.22 | $14.68 | $13.59 | $13.82 | $-0.37 | -2.61% | 78,251 | $13.86 | $13.59 $14.68 |
| Aug 24, 2026 | $14.53 | $14.53 | $14.03 | $14.19 | $-0.28 | -1.94% | 30,083 | $14.20 | $14.03 $14.53 |