Hooker Furnishings Stock Price History
NASDAQ: HOFTConsumer DiscretionaryHome FurnishingsUSD
12.43-0.23 (-1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HOFT price history at a glance
The price history for Hooker Furnishings (HOFT) on this page begins on June 24, 2002, when the stock closed at $7.80; it most recently closed at $12.43 on October 5, 2026. The highest price in this record is $52.75, reached on December 4, 2017; the latest close is 76.4% below that peak. Across the 23 complete calendar years in the table, HOFT finished higher in 13 and lower in 10. Its best year was 2003 (+124.6%) and its worst was 2008 (-58.9%).
Over roughly 24 years the share price changed +59.4%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, HOFT has gained 35.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $52.75
- Date of high
- Dec 4, 2017
- Low since 2002
- $5.11
- Date of low
- Mar 2, 2009
- 52-week high
- $18.09
- 52-week low
- $8.62
- Last close
- $12.43
HOFT returns
1 week
-5.62%
1 month
-2.59%
3 months
-17.08%
6 months
-18.86%
Year to date
+10.10%
1 year
+35.70%
3 years
-30.74%
5 years
-51.48%
HOFT price return, excluding dividends.
HOFT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.43 | +11.48% |
| 2025 | 11.15 | -16.67% |
| 2024 | 13.38 | -48.70% |
| 2023 | 26.08 | +39.47% |
| 2022 | 18.70 | -19.67% |
| 2021 | 23.28 | -27.81% |
| 2020 | 32.25 | +28.69% |
| 2019 | 25.06 | -11.48% |
| 2018 | 28.31 | -33.31% |
| 2017 | 42.45 | +11.86% |
| 2016 | 37.95 | +50.36% |
| 2015 | 25.24 | +48.21% |
| 2014 | 17.03 | +3.46% |
| 2013 | 16.46 | +10.62% |
| 2012 | 14.88 | +29.73% |
| 2011 | 11.47 | -18.83% |
| 2010 | 14.13 | +14.23% |
| 2009 | 12.37 | +61.28% |
| 2008 | 7.67 | -58.94% |
| 2007 | 18.68 | +19.13% |
| 2006 | 15.68 | -8.57% |
| 2005 | 17.15 | -24.45% |
| 2004 | 22.70 | +12.91% |
| 2003 | 20.11 | +124.64% |
| 2002* | 8.95 | +14.74% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
HOFT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.72 | 12.90 | 12.40 | 12.43 | -1.82% | |
| 12.72 | 12.99 | 12.60 | 12.66 | -1.86% | |
| 12.91 | 12.92 | 12.64 | 12.90 | -0.08% | |
| 13.01 | 13.15 | 12.84 | 12.91 | -0.77% | |
| 13.20 | 13.64 | 13.01 | 13.01 | -1.21% | |
| 13.29 | 13.50 | 13.03 | 13.17 | -0.90% | |
| 12.94 | 13.52 | 12.64 | 13.29 | +2.39% | |
| 12.85 | 12.98 | 12.50 | 12.98 | +0.62% | |
| 13.18 | 13.72 | 12.65 | 12.90 | -1.60% | |
| 13.11 | 13.18 | 12.64 | 13.11 | -0.23% | |
| 13.10 | 13.25 | 13.07 | 13.14 | +0.23% | |
| 13.34 | 13.42 | 12.86 | 13.11 | -1.72% | |
| 13.30 | 14.02 | 13.26 | 13.34 | +0.76% | |
| 13.41 | 13.60 | 13.09 | 13.24 | -1.49% | |
| 13.39 | 13.59 | 13.34 | 13.44 | +1.36% | |
| 13.06 | 13.54 | 12.88 | 13.26 | +1.53% | |
| 13.30 | 13.30 | 12.61 | 13.06 | +0.08% | |
| 13.48 | 13.54 | 12.89 | 13.05 | -2.83% | |
| 13.81 | 13.84 | 13.23 | 13.43 | -3.66% | |
| 12.90 | 13.94 | 12.60 | 13.94 | +8.65% | |
| 13.61 | 13.80 | 12.20 | 12.83 | +2.07% | |
| 12.79 | 12.79 | 12.40 | 12.57 | -1.49% | |
| 12.90 | 12.90 | 12.43 | 12.76 | -1.09% | |
| 13.18 | 13.22 | 12.84 | 12.90 | -1.68% | |
| 12.71 | 13.17 | 12.50 | 13.12 | +3.63% | |
| 12.82 | 12.86 | 12.50 | 12.66 | -0.94% | |
| 12.82 | 13.12 | 12.55 | 12.78 | -0.16% | |
| 12.90 | 12.98 | 12.58 | 12.80 | -2.29% | |
| 13.36 | 13.36 | 12.79 | 13.10 | -2.02% | |
| 13.46 | 13.49 | 13.26 | 13.37 | -0.67% | |
| 13.69 | 13.79 | 13.35 | 13.46 | -2.04% | |
| 13.81 | 14.24 | 13.49 | 13.74 | -0.58% | |
| 14.22 | 14.68 | 13.59 | 13.82 | -2.61% | |
| 14.53 | 14.53 | 14.03 | 14.19 | -1.94% | |
| 14.38 | 14.69 | 14.16 | 14.47 | +1.05% | |
| 14.09 | 14.50 | 14.02 | 14.32 | -0.69% | |
| 14.77 | 14.91 | 14.35 | 14.42 | -1.84% | |
| 14.28 | 14.75 | 14.17 | 14.69 | +1.87% | |
| 14.73 | 14.73 | 14.41 | 14.42 | -1.70% | |
| 14.72 | 15.27 | 14.63 | 14.67 | -0.34% | |
| 14.91 | 15.08 | 14.72 | 14.72 | -1.21% | |
| 15.14 | 15.14 | 14.35 | 14.90 | -1.84% | |
| 14.77 | 15.33 | 14.77 | 15.18 | +2.78% | |
| 15.24 | 15.24 | 14.69 | 14.77 | -4.28% | |
| 15.09 | 15.50 | 14.83 | 15.43 | +1.78% | |
| 14.71 | 15.40 | 14.54 | 15.16 | +2.64% | |
| 15.50 | 15.63 | 14.66 | 14.77 | -3.08% | |
| 14.89 | 15.54 | 14.70 | 15.24 | +2.08% | |
| 13.99 | 14.93 | 13.86 | 14.93 | +6.87% | |
| 14.10 | 14.24 | 13.50 | 13.97 | -0.29% | |
| 13.81 | 14.10 | 13.37 | 14.01 | +2.04% | |
| 13.85 | 14.15 | 13.50 | 13.73 | -1.79% | |
| 14.02 | 14.02 | 13.47 | 13.98 | +0.72% | |
| 13.95 | 14.27 | 13.51 | 13.88 | +0.95% | |
| 13.34 | 13.77 | 13.10 | 13.75 | +3.31% | |
| 13.51 | 13.51 | 13.09 | 13.31 | -2.06% | |
| 14.24 | 14.46 | 13.38 | 13.59 | -4.77% | |
| 13.72 | 14.32 | 13.72 | 14.27 | +4.54% | |
| 14.07 | 14.29 | 13.48 | 13.65 | -3.33% | |
| 14.27 | 14.70 | 13.86 | 14.12 | -0.56% | |
| 14.85 | 15.05 | 14.07 | 14.20 | -4.51% | |
| 14.47 | 15.05 | 14.37 | 14.87 | +3.62% | |
| 14.96 | 15.09 | 14.31 | 14.35 | -4.08% | |
| 15.06 | 15.34 | 14.68 | 14.96 | -0.20% | |
| 15.29 | 15.53 | 13.84 | 14.99 | -2.09% | |
| 15.11 | 15.77 | 14.81 | 15.31 | +2.00% | |
| 15.48 | 15.54 | 15.01 | 15.01 | -3.60% | |
| 16.67 | 16.83 | 15.57 | 15.57 | -5.98% | |
| 16.83 | 17.30 | 16.53 | 16.56 | -1.55% | |
| 17.76 | 17.76 | 16.41 | 16.82 | -4.86% | |
| 17.77 | 18.09 | 17.40 | 17.68 | -0.84% | |
| 16.92 | 17.97 | 16.85 | 17.83 | +4.70% | |
| 15.80 | 17.36 | 15.08 | 17.03 | -0.41% | |
| 16.97 | 17.41 | 16.80 | 17.10 | -0.29% | |
| 17.18 | 17.44 | 16.90 | 17.15 | +0.59% | |
| 17.36 | 17.61 | 16.82 | 17.05 | -1.16% | |
| 16.99 | 17.61 | 16.65 | 17.25 | +1.47% | |
| 16.52 | 17.65 | 16.25 | 17.00 | +7.59% | |
| 15.23 | 16.18 | 15.12 | 15.80 | +3.95% | |
| 15.23 | 16.16 | 14.89 | 15.20 | -0.07% | |
| 16.24 | 16.39 | 15.21 | 15.21 | -5.23% | |
| 15.97 | 16.39 | 15.56 | 16.05 | +4.56% | |
| 15.55 | 15.80 | 15.05 | 15.35 | -1.29% | |
| 14.70 | 16.41 | 14.47 | 15.55 | +26.12% | |
| 12.29 | 12.75 | 12.29 | 12.33 | +0.41% | |
| 12.22 | 12.85 | 12.19 | 12.28 | +1.57% | |
| 12.84 | 12.84 | 12.05 | 12.09 | -5.91% | |
| 12.83 | 13.10 | 12.30 | 12.85 | +0.63% | |
| 12.34 | 13.02 | 12.34 | 12.77 | +3.48% | |
| 12.38 | 12.65 | 12.10 | 12.34 | +0.16% | |
| 12.40 | 12.75 | 12.08 | 12.32 | +0.33% | |
| 12.16 | 12.50 | 12.11 | 12.28 | +2.59% | |
| 12.99 | 12.99 | 11.84 | 11.97 | -7.85% | |
| 13.43 | 13.51 | 12.92 | 12.99 | -1.96% | |
| 13.25 | 13.86 | 13.17 | 13.25 | +1.07% | |
| 13.42 | 13.92 | 12.32 | 13.11 | -2.46% | |
| 13.10 | 13.91 | 13.00 | 13.44 | +2.91% | |
| 12.56 | 13.11 | 12.49 | 13.06 | +2.83% | |
| 12.54 | 13.22 | 12.51 | 12.70 | +2.42% | |
| 12.88 | 13.39 | 12.40 | 12.40 | -4.98% | |
| 13.03 | 13.53 | 13.00 | 13.05 | +1.48% | |
| 12.58 | 13.07 | 12.58 | 12.86 | +2.06% | |
| 12.42 | 13.01 | 12.42 | 12.60 | 0.00% | |
| 12.55 | 12.99 | 12.36 | 12.60 | +0.40% | |
| 12.59 | 12.87 | 12.43 | 12.55 | -1.95% | |
| 13.27 | 13.42 | 12.69 | 12.80 | -3.83% | |
| 12.86 | 13.52 | 12.86 | 13.31 | +3.50% | |
| 12.49 | 13.08 | 12.49 | 12.86 | +2.72% | |
| 12.31 | 12.87 | 12.30 | 12.52 | +1.71% | |
| 12.28 | 12.67 | 12.28 | 12.31 | +1.32% | |
| 12.13 | 12.32 | 11.89 | 12.15 | +0.08% | |
| 12.43 | 12.43 | 11.79 | 12.14 | -0.08% | |
| 11.98 | 12.81 | 11.78 | 12.15 | 0.00% | |
| 12.21 | 12.49 | 11.76 | 12.15 | -0.49% | |
| 12.96 | 12.96 | 11.75 | 12.21 | -4.76% | |
| 12.89 | 13.58 | 12.50 | 12.82 | +1.10% | |
| 12.49 | 13.49 | 12.01 | 12.68 | +1.04% | |
| 12.80 | 12.89 | 12.47 | 12.55 | -3.09% | |
| 13.37 | 13.55 | 12.82 | 12.95 | -1.82% | |
| 12.96 | 13.62 | 12.96 | 13.19 | +1.93% | |
| 12.57 | 13.33 | 12.47 | 12.94 | +2.54% | |
| 12.70 | 13.35 | 12.27 | 12.62 | +0.16% | |
| 13.37 | 13.64 | 12.29 | 12.60 | -11.58% | |
| 14.36 | 14.78 | 14.25 | 14.25 | -1.93% | |
| 14.96 | 14.96 | 14.17 | 14.53 | -1.69% | |
| 15.36 | 15.45 | 14.73 | 14.78 | -3.52% | |
| 14.81 | 15.51 | 14.62 | 15.32 | +2.13% | |
| 13.22 | 15.28 | 13.09 | 15.00 | +13.21% | |
| 13.50 | 14.52 | 13.25 | 13.25 | +0.38% | |
| 13.76 | 13.76 | 12.98 | 13.20 | -3.15% | |
| 13.34 | 13.99 | 13.29 | 13.63 | +1.19% | |
| 13.31 | 13.64 | 13.07 | 13.47 | -0.15% | |
| 12.92 | 13.63 | 12.77 | 13.49 | +4.74% | |
| 13.30 | 13.64 | 12.85 | 12.88 | -1.15% | |
| 12.26 | 13.26 | 12.26 | 13.03 | +6.37% | |
| 11.71 | 12.66 | 11.48 | 12.25 | +3.38% | |
| 11.52 | 12.06 | 11.41 | 11.85 | +1.46% | |
| 12.00 | 12.00 | 11.54 | 11.68 | -0.76% | |
| 11.81 | 12.19 | 11.72 | 11.77 | -1.51% | |
| 11.17 | 12.03 | 11.17 | 11.95 | +9.03% | |
| 11.31 | 11.31 | 10.87 | 10.96 | -3.94% | |
| 11.32 | 11.53 | 11.00 | 11.41 | +0.35% | |
| 12.44 | 12.44 | 11.37 | 11.37 | -7.18% | |
| 13.04 | 13.04 | 12.16 | 12.25 | -4.45% | |
| 12.88 | 13.10 | 12.63 | 12.82 | -1.91% | |
| 12.80 | 13.17 | 12.76 | 13.07 | +2.35% | |
| 12.99 | 13.17 | 12.51 | 12.77 | -1.77% | |
| 12.90 | 13.13 | 12.58 | 13.00 | 0.00% | |
| 12.50 | 13.17 | 12.48 | 13.00 | +2.77% | |
| 13.29 | 13.29 | 12.15 | 12.65 | -5.74% | |
| 13.40 | 13.76 | 13.20 | 13.42 | -1.76% | |
| 13.35 | 14.50 | 13.35 | 13.66 | +0.96% | |
| 13.50 | 14.13 | 13.44 | 13.53 | +0.37% | |
| 13.96 | 14.25 | 13.35 | 13.48 | -4.26% | |
| 14.16 | 14.80 | 13.85 | 14.08 | -1.81% | |
| 14.16 | 14.67 | 13.74 | 14.34 | +0.42% | |
| 14.23 | 14.54 | 14.00 | 14.28 | +0.28% | |
| 14.05 | 14.28 | 13.88 | 14.24 | +0.42% | |
| 14.37 | 14.74 | 14.10 | 14.18 | -1.39% | |
| 14.70 | 14.81 | 14.29 | 14.38 | -1.57% | |
| 14.43 | 14.86 | 14.43 | 14.61 | -0.14% | |
| 14.28 | 14.79 | 13.69 | 14.63 | +2.81% | |
| 14.74 | 15.01 | 14.19 | 14.23 | -3.46% | |
| 14.85 | 15.01 | 14.58 | 14.74 | -2.06% | |
| 14.80 | 15.18 | 14.50 | 15.05 | +2.10% | |
| 15.20 | 15.25 | 14.43 | 14.74 | -3.28% | |
| 14.43 | 15.39 | 14.30 | 15.24 | +5.69% | |
| 14.12 | 14.91 | 14.04 | 14.42 | +1.62% | |
| 15.54 | 15.78 | 13.89 | 14.19 | -8.69% | |
| 15.70 | 15.99 | 15.53 | 15.54 | -0.70% | |
| 14.90 | 15.69 | 14.73 | 15.65 | +5.67% | |
| 14.61 | 15.39 | 14.60 | 14.81 | +1.79% | |
| 13.50 | 14.65 | 13.44 | 14.55 | +7.38% | |
| 13.36 | 13.85 | 12.77 | 13.55 | +2.11% | |
| 13.18 | 13.34 | 12.59 | 13.27 | 0.00% | |
| 13.13 | 13.33 | 12.75 | 13.27 | -0.15% | |
| 13.16 | 13.29 | 12.92 | 13.29 | +0.61% | |
| 12.73 | 13.32 | 12.73 | 13.21 | +1.38% | |
| 13.04 | 13.37 | 12.49 | 13.03 | -0.99% | |
| 12.69 | 13.27 | 12.69 | 13.16 | +0.69% | |
| 13.25 | 13.39 | 12.69 | 13.07 | -0.61% | |
| 12.85 | 13.47 | 12.85 | 13.15 | +2.33% | |
| 12.62 | 12.89 | 12.33 | 12.85 | +0.71% | |
| 12.21 | 12.94 | 12.21 | 12.76 | +4.25% | |
| 12.02 | 12.50 | 11.66 | 12.24 | +2.09% | |
| 12.07 | 12.07 | 11.66 | 11.99 | -0.42% | |
| 12.01 | 12.28 | 11.92 | 12.04 | +1.18% | |
| 11.85 | 12.09 | 11.63 | 11.90 | +0.76% | |
| 11.66 | 11.99 | 11.44 | 11.81 | +2.25% | |
| 11.76 | 11.94 | 11.32 | 11.55 | -2.94% | |
| 11.21 | 11.98 | 11.13 | 11.90 | +6.92% | |
| 11.09 | 11.42 | 10.95 | 11.13 | +0.27% | |
| 11.05 | 11.11 | 10.94 | 11.10 | -0.45% | |
| 11.34 | 11.51 | 11.07 | 11.15 | -1.24% | |
| 11.02 | 11.35 | 10.60 | 11.29 | +2.64% | |
| 11.07 | 11.15 | 10.93 | 11.00 | -1.35% | |
| 11.15 | 11.23 | 10.78 | 11.15 | -0.62% | |
| 11.10 | 11.32 | 11.04 | 11.22 | +0.81% | |
| 11.15 | 11.36 | 11.05 | 11.13 | -0.45% | |
| 11.00 | 11.33 | 11.00 | 11.18 | +1.18% | |
| 11.02 | 11.45 | 10.63 | 11.05 | +0.36% | |
| 10.42 | 11.01 | 10.42 | 11.01 | +3.09% | |
| 10.59 | 10.70 | 10.51 | 10.68 | +1.71% | |
| 10.79 | 10.91 | 10.48 | 10.50 | -3.76% | |
| 10.56 | 10.91 | 10.34 | 10.91 | +3.81% | |
| 10.76 | 10.88 | 10.41 | 10.51 | -2.23% | |
| 10.54 | 11.36 | 10.54 | 10.75 | +1.99% | |
| 8.88 | 11.74 | 8.88 | 10.54 | -3.30% | |
| 10.96 | 11.60 | 10.90 | 10.90 | -1.36% | |
| 10.30 | 11.21 | 10.30 | 11.05 | +6.15% | |
| 10.63 | 10.83 | 10.41 | 10.41 | -2.53% | |
| 11.47 | 11.50 | 10.59 | 10.68 | -7.53% | |
| 11.74 | 11.99 | 11.09 | 11.55 | -2.37% | |
| 10.94 | 11.83 | 10.94 | 11.83 | +7.45% | |
| 11.15 | 11.15 | 10.53 | 11.01 | -2.13% | |
| 10.73 | 11.34 | 10.63 | 11.25 | +4.85% | |
| 10.86 | 10.87 | 10.73 | 10.73 | -0.65% | |
| 10.67 | 10.96 | 10.65 | 10.80 | +0.56% | |
| 10.45 | 10.97 | 10.45 | 10.74 | +1.32% | |
| 10.89 | 10.89 | 9.96 | 10.60 | -3.46% | |
| 10.75 | 11.00 | 10.60 | 10.98 | +2.43% | |
| 10.54 | 10.74 | 10.54 | 10.72 | +2.58% | |
| 10.31 | 10.53 | 10.30 | 10.45 | +0.97% | |
| 10.41 | 10.41 | 10.18 | 10.35 | -0.10% | |
| 10.24 | 10.54 | 10.16 | 10.36 | +0.10% | |
| 10.23 | 10.45 | 10.23 | 10.35 | +0.49% | |
| 9.83 | 10.33 | 9.83 | 10.30 | +3.73% | |
| 9.99 | 10.12 | 9.71 | 9.93 | +0.30% | |
| 9.54 | 9.98 | 9.52 | 9.90 | +3.45% | |
| 9.60 | 9.88 | 9.48 | 9.57 | +1.16% | |
| 9.12 | 9.56 | 8.97 | 9.46 | +1.83% | |
| 9.04 | 9.45 | 9.04 | 9.29 | -0.11% | |
| 9.14 | 9.44 | 9.02 | 9.30 | +2.31% | |
| 9.15 | 9.21 | 9.07 | 9.09 | -0.22% | |
| 9.12 | 9.23 | 8.93 | 9.11 | +0.33% | |
| 8.89 | 9.29 | 8.89 | 9.08 | +1.45% | |
| 9.06 | 9.18 | 8.88 | 8.95 | +0.45% | |
| 8.75 | 9.11 | 8.75 | 8.91 | +1.48% | |
| 9.35 | 9.35 | 8.76 | 8.78 | -3.62% | |
| 8.98 | 9.40 | 8.89 | 9.11 | +3.41% | |
| 8.91 | 9.14 | 8.80 | 8.81 | -1.56% | |
| 8.92 | 9.06 | 8.89 | 8.95 | +1.59% | |
| 9.03 | 9.37 | 8.72 | 8.81 | -2.54% | |
| 8.95 | 9.14 | 8.85 | 9.04 | +1.80% | |
| 8.76 | 8.96 | 8.75 | 8.88 | +1.49% | |
| 9.05 | 9.05 | 8.74 | 8.75 | -2.78% | |
| 8.71 | 9.13 | 8.64 | 9.00 | +2.27% | |
| 8.80 | 9.20 | 8.64 | 8.80 | +1.97% | |
| 8.77 | 8.92 | 8.62 | 8.63 | -0.80% | |
| 9.15 | 9.15 | 8.70 | 8.70 | -2.79% | |
| 9.19 | 9.35 | 8.83 | 8.95 | -2.29% | |
| 9.55 | 9.55 | 9.06 | 9.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOFT chart for longer ranges.