Skip to main content
HOFT logo

Hooker Furnishings Corporation

HOFTNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$12.87Today:- (-)1Y +42.68%

As of Oct 26, 2026 close

Market cap
$138.48M
P/E (TTM)
32.00
Forward P/E
-
Dividend yield
3.60%
52-week range
$8.72$18.09
Volume (live)
-
Avg. volume (3M)
35.75K

Hooker Furnishings (HOFT) Historical Stock Prices

Analyze Hooker Furnishings (HOFT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hooker Furnishings (HOFT) Interactive Price Chart

Interactive historical price chart showing Hooker Furnishings stock price movements and trends across multiple time periods.

Loading chart...

HOFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HOFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.8713.1512.8113.0413.0430.55K
Oct 26, 202612.7812.9712.7012.8712.8738.15K
Oct 23, 202612.6012.8512.5912.7812.7826.51K
Oct 22, 202612.6512.9312.5412.7712.7726.02K
Oct 21, 202612.6913.0212.6512.7512.7528.45K
Oct 20, 202612.8212.9712.7112.8412.8414.52K
Oct 19, 202612.8612.8612.5312.7012.7031.78K
Oct 16, 202612.7813.3812.7612.8512.8538.95K
Oct 15, 202612.5912.9012.4912.7712.7736.17K
Oct 14, 202612.5312.6912.4112.6012.6022.38K
Oct 13, 202612.6012.7412.4712.5512.5525.06K
Oct 12, 202612.4812.8112.4812.5612.5627.73K
Oct 9, 202612.7212.9212.4012.4312.4325.31K
Oct 8, 202612.7212.9912.6012.6612.6624.24K
Oct 7, 202612.9112.9312.6212.9012.9017.55K
Oct 6, 202613.0113.1512.8412.9112.9128.31K
Oct 5, 202613.2013.6413.0113.0113.0134.11K
Oct 2, 202613.2913.4913.0313.1713.1731.80K
Oct 1, 202612.9413.5212.6413.2913.2949.00K
Sep 30, 202612.8512.9812.5012.9812.9847.17K
Sep 29, 202613.1813.7212.6512.9012.9031.77K
Sep 28, 202613.1113.1812.6413.1113.1131.54K
Sep 25, 202613.1013.2513.0613.1413.1411.71K
Sep 24, 202613.3413.4112.8613.1113.1127.81K
Sep 23, 202613.3014.0213.2613.3413.3432.38K
Sep 22, 202613.4113.6013.0913.2413.2461.98K
Sep 21, 202613.3913.5913.3413.4413.4419.73K
Sep 18, 202613.0613.5412.8813.2613.26165.90K
Sep 17, 202613.3013.3012.6113.0513.0537.93K
Sep 16, 202613.4813.5412.8913.0513.0547.94K
Sep 15, 202613.8113.8413.2313.4313.4353.98K
Sep 14, 202612.9013.9412.6013.9413.8274.77K
Sep 11, 202613.6113.8012.2012.8312.72152.49K
Sep 10, 202612.7912.7912.4012.5612.4652.92K
Sep 9, 202612.9012.9012.4312.7612.6544.90K
Sep 8, 202613.1813.2212.8412.9012.7970.11K
Sep 4, 202612.7113.1712.5013.1213.0135.99K
Sep 3, 202612.8212.8612.5012.6612.5625.52K
Sep 2, 202612.8213.1212.5512.7812.6745.42K
Sep 1, 202612.9012.9812.5812.8012.6930.33K
Aug 31, 202613.3613.3612.7913.1012.9950.10K
Aug 28, 202613.4613.4913.2613.3713.2626.46K
Aug 27, 202613.6913.7913.3513.4613.3553.98K
Aug 26, 202613.8114.2413.4813.7413.6362.56K
Aug 25, 202614.2214.6813.5913.8213.7178.25K
Aug 24, 202614.5314.5314.0314.1914.0730.08K
Aug 21, 202614.3814.6914.1614.4714.3529.62K
Aug 20, 202614.0914.5114.0214.3214.2020.26K
Aug 19, 202614.7714.9114.3514.4114.3021.91K
Aug 18, 202614.2814.7514.1714.6914.5728.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.