Hooker Furnishings Corporation - Common Stock (HOFT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	9.25	9.67	9.10	9.60	81,846	9.60
4/29/2025	9.07	9.51	8.81	9.45	78,792	9.45
4/28/2025	8.79	9.14	8.66	9.10	57,378	9.10
4/25/2025	8.96	8.96	8.66	8.85	63,805	8.85
4/24/2025	8.88	9.01	8.63	8.98	64,731	8.98
4/23/2025	9.52	9.71	8.80	8.97	75,764	8.97
4/22/2025	9.06	9.33	8.74	9.20	100,300	9.20
4/21/2025	8.70	9.25	8.49	9.01	135,043	9.01
4/17/2025	7.51	8.78	7.34	8.69	257,287	8.69
4/16/2025	7.79	7.80	7.38	7.57	116,201	7.57
4/15/2025	8.25	8.25	7.82	7.86	59,961	7.86
4/14/2025	8.50	8.51	7.93	8.12	55,095	8.12
4/11/2025	8.25	8.61	7.88	8.49	68,037	8.49
4/10/2025	8.50	8.50	7.77	8.25	104,615	8.25
4/09/2025	8.19	9.16	8.03	8.60	134,414	8.60
4/08/2025	9.12	9.12	8.14	8.34	94,368	8.34
4/07/2025	8.90	9.48	8.48	9.10	104,226	9.10
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	12.17
3/13/2025	12.54	12.57	12.06	12.22	40,740	12.22
3/12/2025	12.67	12.80	12.29	12.65	48,319	12.65
3/11/2025	12.81	12.89	12.47	12.65	47,692	12.65
3/10/2025	12.40	13.85	12.16	12.88	131,459	12.88
3/07/2025	12.43	12.43	12.12	12.40	41,006	12.40
3/06/2025	12.13	12.52	12.07	12.43	46,702	12.43
3/05/2025	12.31	12.31	12.07	12.24	51,612	12.24
3/04/2025	12.38	12.64	12.10	12.23	52,528	12.23
3/03/2025	13.10	13.19	12.51	12.53	67,909	12.53
2/28/2025	13.00	13.16	12.95	13.07	33,259	13.07
2/27/2025	13.13	13.14	12.90	13.00	51,635	13.00
2/26/2025	12.93	13.21	12.80	13.09	55,633	13.09
2/25/2025	13.07	13.26	12.95	13.01	51,297	13.01
2/24/2025	12.95	13.27	12.76	12.95	80,677	12.95
2/21/2025	13.23	13.23	12.84	12.95	85,017	12.95
2/20/2025	13.10	13.29	12.62	13.05	99,723	13.05
2/19/2025	12.84	13.19	12.84	13.03	49,281	13.03
2/18/2025	13.15	13.19	13.00	13.05	17,938	13.05
2/14/2025	13.38	13.38	12.98	13.12	20,851	13.12
2/13/2025	13.23	13.31	13.14	13.22	24,151	13.22
2/12/2025	12.88	13.18	12.85	13.13	39,608	13.13
2/11/2025	13.02	13.17	13.00	13.10	27,277	13.10
2/10/2025	13.22	13.22	12.75	13.08	41,234	13.08
2/07/2025	13.12	13.28	12.74	13.06	76,613	13.06
2/06/2025	13.01	13.21	12.89	13.02	36,168	13.02
2/05/2025	13.19	13.58	12.88	13.03	66,603	13.03
2/04/2025	12.48	13.09	12.30	13.00	119,483	13.00
2/03/2025	12.54	12.78	12.06	12.15	98,875	12.15