Hooker Furnishings Corporation - Common Stock (HOFT)

Historical Prices For Hooker Furnishings Corporation - Common Stock (HOFT)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.71	9.09	8.03	8.94	89,462	8.94
4/03/2025	9.82	9.89	8.79	9.02	164,604	9.02
4/02/2025	10.04	10.52	10.04	10.39	41,268	10.39
4/01/2025	9.95	10.36	9.86	10.16	62,464	10.16
3/31/2025	10.32	10.32	10.00	10.04	74,650	10.04
3/28/2025	10.88	10.94	10.39	10.45	69,038	10.45
3/27/2025	10.67	10.98	10.51	10.81	65,662	10.81
3/26/2025	11.09	11.09	10.57	10.69	78,010	10.69
3/25/2025	11.50	11.53	10.93	10.94	76,886	10.94
3/24/2025	11.96	12.44	11.27	11.44	110,970	11.44
3/21/2025	11.37	11.89	11.21	11.61	288,321	11.61
3/20/2025	11.49	11.59	11.34	11.49	46,737	11.49
3/19/2025	11.60	11.78	11.35	11.50	38,575	11.50
3/18/2025	11.58	11.79	11.17	11.60	50,949	11.60
3/17/2025	12.08	12.27	11.42	11.54	79,737	11.54
3/14/2025	12.34	12.34	12.15	12.17	31,333	11.94
3/13/2025	12.54	12.57	12.06	12.22	40,740	11.99
3/12/2025	12.67	12.80	12.29	12.65	48,319	12.41
3/11/2025	12.81	12.89	12.47	12.65	47,692	12.41
3/10/2025	12.40	13.85	12.16	12.88	131,459	12.64
3/07/2025	12.43	12.43	12.12	12.40	41,006	12.17
3/06/2025	12.13	12.52	12.07	12.43	46,702	12.20
3/05/2025	12.31	12.31	12.07	12.24	51,612	12.01
3/04/2025	12.38	12.64	12.10	12.23	52,528	12.00
3/03/2025	13.10	13.19	12.51	12.53	67,909	12.29
2/28/2025	13.00	13.16	12.95	13.07	33,259	12.82
2/27/2025	13.13	13.14	12.90	13.00	51,635	12.75
2/26/2025	12.93	13.21	12.80	13.09	55,633	12.84
2/25/2025	13.07	13.26	12.95	13.01	51,297	12.76
2/24/2025	12.95	13.27	12.76	12.95	80,677	12.71
2/21/2025	13.23	13.23	12.84	12.95	85,017	12.71
2/20/2025	13.10	13.29	12.62	13.05	99,723	12.80
2/19/2025	12.84	13.19	12.84	13.03	49,281	12.78
2/18/2025	13.15	13.19	13.00	13.05	17,938	12.80
2/14/2025	13.38	13.38	12.98	13.12	20,851	12.87
2/13/2025	13.23	13.31	13.14	13.22	24,151	12.97
2/12/2025	12.88	13.18	12.85	13.13	39,608	12.88
2/11/2025	13.02	13.17	13.00	13.10	27,277	12.85
2/10/2025	13.22	13.22	12.75	13.08	41,234	12.83
2/07/2025	13.12	13.28	12.74	13.06	76,613	12.81
2/06/2025	13.01	13.21	12.89	13.02	36,168	12.77
2/05/2025	13.19	13.58	12.88	13.03	66,603	12.78
2/04/2025	12.48	13.09	12.30	13.00	119,483	12.75
2/03/2025	12.54	12.78	12.06	12.15	98,875	11.92
1/31/2025	13.13	13.28	12.66	12.73	70,127	12.49
1/30/2025	13.02	13.37	12.90	13.14	27,150	12.89
1/29/2025	13.34	13.38	12.78	12.96	72,290	12.72
1/28/2025	13.54	13.61	13.25	13.27	66,927	13.02
1/27/2025	13.46	13.81	13.19	13.55	62,802	13.29
1/24/2025	13.48	13.80	13.40	13.56	29,671	13.30
1/23/2025	13.13	13.71	13.10	13.57	53,091	13.31
1/22/2025	13.33	13.62	13.33	13.38	43,844	13.13
1/21/2025	13.28	13.65	13.28	13.50	28,186	13.24
1/17/2025	13.37	13.37	13.15	13.25	19,497	13.00
1/16/2025	13.10	13.30	12.92	13.18	31,009	12.93
1/15/2025	13.50	13.64	13.02	13.17	21,666	12.92
1/14/2025	13.05	13.20	12.91	12.99	24,039	12.74
1/13/2025	12.82	13.06	12.74	12.89	27,251	12.65
1/10/2025	13.03	13.35	12.78	12.89	55,740	12.65
1/08/2025	13.15	13.44	13.01	13.27	45,932	13.02
1/07/2025	13.43	13.50	13.17	13.25	49,818	13.00
1/06/2025	13.38	13.56	13.22	13.46	99,748	13.21