Hooker Furnishings Corporation ( HOFT) - Price History
Monthly price history for HOFT (Hooker Furnishings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $14.67 | $14.67 |
| July 2026 | $13.97 | $13.97 |
| June 2026 | $17.83 | $17.83 |
| May 2026 | $11.88 | $11.97 |
| April 2026 | $12.06 | $12.15 |
| March 2026 | $12.78 | $12.88 |
| February 2026 | $14.11 | $14.34 |
| January 2026 | $13.05 | $13.27 |
| December 2025 | $11.11 | $11.29 |
| November 2025 | $10.44 | $10.73 |
| October 2025 | $8.84 | $9.08 |
| September 2025 | $9.88 | $10.15 |
| August 2025 | $9.52 | $9.99 |
| July 2025 | $9 | $9.45 |
| June 2025 | $10.08 | $10.58 |
| May 2025 | $9.15 | $9.82 |
| April 2025 | $8.94 | $9.60 |
| March 2025 | $9.35 | $10.04 |
| February 2025 | $11.94 | $13.07 |
| January 2025 | $11.63 | $12.73 |
| December 2024 | $12.80 | $14.01 |
| November 2024 | $16.90 | $18.73 |
| October 2024 | $14.46 | $16.03 |
| September 2024 | $16.31 | $18.08 |
| August 2024 | $14.08 | $15.84 |
| July 2024 | $13.57 | $15.27 |
| June 2024 | $12.87 | $14.48 |
| May 2024 | $15.20 | $17.38 |
| April 2024 | $14.87 | $17 |
| March 2024 | $21 | $24.01 |
| February 2024 | $21.23 | $24.51 |
| January 2024 | $19.99 | $23.08 |
| December 2023 | $22.59 | $26.08 |
| November 2023 | $15.34 | $17.88 |
| October 2023 | $14.34 | $16.72 |
| September 2023 | $16.68 | $19.45 |
| August 2023 | $18.26 | $21.53 |
| July 2023 | $17.02 | $20.07 |
| June 2023 | $15.83 | $18.66 |
| May 2023 | $12.45 | $14.85 |
| April 2023 | $13.25 | $15.81 |
| March 2023 | $15.24 | $18.19 |
| February 2023 | $18.22 | $21.98 |
| January 2023 | $17.46 | $21.06 |
| December 2022 | $15.50 | $18.70 |
| November 2022 | $13.93 | $17.01 |
| October 2022 | $12.36 | $15.10 |
| September 2022 | $11.04 | $13.49 |
| August 2022 | $12.82 | $15.87 |
| July 2022 | $13.36 | $16.54 |
| June 2022 | $12.56 | $15.55 |
| May 2022 | $13.78 | $17.29 |
| April 2022 | $13.44 | $16.86 |
| March 2022 | $15.10 | $18.94 |
| February 2022 | $16.58 | $21 |
| January 2022 | $17.40 | $22.04 |
| December 2021 | $18.38 | $23.28 |
| November 2021 | $18.58 | $23.74 |
| October 2021 | $19.73 | $25.21 |
| September 2021 | $21.13 | $26.99 |
| August 2021 | $24.23 | $31.16 |
| July 2021 | $25.81 | $33.19 |
| June 2021 | $26.94 | $34.64 |
| May 2021 | $27.75 | $35.85 |
| April 2021 | $29.04 | $37.51 |
| March 2021 | $28.22 | $36.46 |
| February 2021 | $26.05 | $33.81 |
| January 2021 | $23.21 | $30.13 |
| December 2020 | $24.85 | $32.25 |
| November 2020 | $23.19 | $30.27 |
| October 2020 | $21.07 | $27.50 |
| September 2020 | $19.79 | $25.83 |
| August 2020 | $18.78 | $24.65 |
| July 2020 | $16.30 | $21.40 |
| June 2020 | $14.82 | $19.45 |
| May 2020 | $12.31 | $16.30 |
| April 2020 | $11.32 | $14.99 |
| March 2020 | $11.79 | $15.61 |
| February 2020 | $14.06 | $18.81 |
| January 2020 | $18.41 | $24.64 |
| December 2019 | $19.20 | $25.69 |
| November 2019 | $17.68 | $23.81 |
| October 2019 | $17.57 | $23.67 |
| September 2019 | $15.92 | $21.44 |
| August 2019 | $13.16 | $17.86 |
| July 2019 | $15.37 | $20.85 |
| June 2019 | $15.20 | $20.62 |
| May 2019 | $19.64 | $26.83 |
| April 2019 | $21.82 | $29.81 |
| March 2019 | $21.10 | $28.83 |
| February 2019 | $22.86 | $31.40 |
| January 2019 | $20.95 | $28.77 |
| December 2018 | $19.18 | $26.34 |
| November 2018 | $21.83 | $30.13 |
| October 2018 | $21.20 | $29.27 |
| September 2018 | $24.48 | $33.80 |
| August 2018 | $30.35 | $42.05 |
| July 2018 | $32.52 | $45.05 |
| June 2018 | $33.85 | $46.90 |
| May 2018 | $26.84 | $37.30 |
| April 2018 | $27.17 | $37.75 |
| March 2018 | $26.41 | $36.70 |
| February 2018 | $26.78 | $37.35 |
| January 2018 | $26.64 | $37.15 |
| December 2017 | $30.44 | $42.45 |
| November 2017 | $35.74 | $50 |
| October 2017 | $33.88 | $47.40 |
| September 2017 | $34.13 | $47.75 |
| August 2017 | $28.69 | $40.25 |
| July 2017 | $30.08 | $42.20 |
| June 2017 | $29.33 | $41.15 |
| May 2017 | $30.49 | $42.90 |
| April 2017 | $30.88 | $43.45 |
| March 2017 | $22.06 | $31.05 |
| February 2017 | $23.36 | $33 |
| January 2017 | $23.50 | $33.20 |
| December 2016 | $26.86 | $37.95 |
| November 2016 | $19.26 | $27.30 |
| October 2016 | $18.55 | $26.30 |
| September 2016 | $17.28 | $24.49 |
| August 2016 | $16.34 | $23.26 |
| July 2016 | $16.25 | $23.13 |
| June 2016 | $15.10 | $21.49 |
| May 2016 | $16.93 | $24.19 |
| April 2016 | $17.35 | $24.80 |
| March 2016 | $22.99 | $32.85 |
| February 2016 | $22.27 | $31.92 |
| January 2016 | $20.03 | $28.71 |
| December 2015 | $17.61 | $25.24 |
| November 2015 | $19.04 | $27.40 |
| October 2015 | $17.24 | $24.82 |
| September 2015 | $16.36 | $23.54 |
| August 2015 | $16.51 | $23.86 |
| July 2015 | $17.26 | $24.95 |
| June 2015 | $17.38 | $25.11 |
| May 2015 | $17.42 | $25.27 |
| April 2015 | $17.54 | $25.45 |
| March 2015 | $13.13 | $19.05 |
| February 2015 | $12.65 | $18.45 |
| January 2015 | $12.37 | $18.04 |
| December 2014 | $11.77 | $17.17 |
| November 2014 | $10.49 | $15.39 |
| October 2014 | $10.42 | $15.29 |
| September 2014 | $10.37 | $15.21 |
| August 2014 | $10.11 | $14.94 |
| July 2014 | $9.83 | $14.52 |
| June 2014 | $10.93 | $16.14 |
| May 2014 | $9.62 | $14.30 |
| April 2014 | $9.32 | $13.85 |
| March 2014 | $10.53 | $15.66 |
| February 2014 | $10.09 | $15.10 |
| January 2014 | $10.12 | $15.15 |
| December 2013 | $11.14 | $16.68 |
| November 2013 | $11.34 | $17.08 |
| October 2013 | $10.49 | $15.80 |
| September 2013 | $9.93 | $14.95 |
| August 2013 | $9.49 | $14.39 |
| July 2013 | $11.08 | $16.81 |
| June 2013 | $10.72 | $16.26 |
| May 2013 | $11.46 | $17.50 |
| April 2013 | $11.33 | $17.29 |
| March 2013 | $10.44 | $15.94 |
| February 2013 | $9.77 | $15.01 |
| January 2013 | $9.83 | $15.10 |
| December 2012 | $9.46 | $14.53 |
| November 2012 | $8.98 | $13.89 |
| October 2012 | $8.75 | $13.64 |
| September 2012 | $8.34 | $12.99 |
| August 2012 | $7.28 | $11.35 |
| July 2012 | $7.50 | $11.79 |
| June 2012 | $7.50 | $11.79 |
| May 2012 | $6.99 | $10.98 |
| April 2012 | $7.47 | $11.84 |
| March 2012 | $8.62 | $13.65 |
| February 2012 | $7.58 | $12.01 |
| January 2012 | $7.55 | $12.05 |
| December 2011 | $7.18 | $11.47 |
| November 2011 | $6.11 | $9.76 |
| October 2011 | $6.02 | $9.70 |
| September 2011 | $5.61 | $9.05 |
| August 2011 | $5.61 | $9.05 |
| July 2011 | $5.53 | $9.02 |
| June 2011 | $5.43 | $8.86 |
| May 2011 | $6.74 | $11 |
| April 2011 | $7.56 | $12.44 |
| March 2011 | $7.27 | $11.96 |
| February 2011 | $8.28 | $13.62 |
| January 2011 | $8.09 | $13.41 |
| December 2010 | $8.53 | $14.13 |
| November 2010 | $6.86 | $11.37 |
| October 2010 | $6.32 | $10.57 |
| September 2010 | $6.96 | $11.63 |
| August 2010 | $5.59 | $9.35 |
| July 2010 | $7 | $11.82 |
| June 2010 | $6.32 | $10.66 |
| May 2010 | $9.22 | $15.57 |
| April 2010 | $9.28 | $15.76 |
| March 2010 | $9.47 | $16.08 |
| February 2010 | $7.70 | $13.07 |
| January 2010 | $7.43 | $12.71 |
| December 2009 | $7.23 | $12.37 |
| November 2009 | $7.13 | $12.20 |
| October 2009 | $7.43 | $12.81 |
| September 2009 | $7.83 | $13.50 |
| August 2009 | $7.72 | $13.31 |
| July 2009 | $7.90 | $13.73 |
| June 2009 | $6.60 | $11.48 |
| May 2009 | $7.14 | $12.40 |
| April 2009 | $6.69 | $11.72 |
| March 2009 | $4.82 | $8.44 |
| February 2009 | $3.94 | $6.90 |
| January 2009 | $4.56 | $8.08 |
| December 2008 | $4.32 | $7.66 |
| November 2008 | $3.76 | $6.67 |
| October 2008 | $5.08 | $9.11 |
| September 2008 | $9.91 | $17.75 |
| August 2008 | $9.40 | $16.84 |
| July 2008 | $9.28 | $16.72 |
| June 2008 | $9.61 | $17.32 |
| May 2008 | $11.20 | $20.18 |
| April 2008 | $11.58 | $20.97 |
| March 2008 | $12.34 | $22.34 |
| February 2008 | $11.31 | $20.49 |
| January 2008 | $12.06 | $21.94 |
| December 2007 | $11.04 | $20.10 |
| November 2007 | $9.24 | $16.82 |
| October 2007 | $11.78 | $21.54 |
| September 2007 | $10.95 | $20.02 |
| August 2007 | $10.03 | $18.35 |
| July 2007 | $11.02 | $20.25 |
| June 2007 | $12.21 | $22.44 |
| May 2007 | $13.46 | $24.74 |
| April 2007 | $11.93 | $22.03 |
| March 2007 | $10.86 | $20.05 |
| February 2007 | $10.21 | $18.85 |
| January 2007 | $8.42 | $15.63 |
| December 2006 | $8.44 | $15.68 |
| November 2006 | $8 | $14.86 |
| October 2006 | $7.57 | $14.14 |
| September 2006 | $7.85 | $14.66 |
| August 2006 | $7.92 | $14.78 |
| July 2006 | $8.23 | $15.45 |
| June 2006 | $8.93 | $16.77 |
| May 2006 | $8.56 | $16.06 |
| April 2006 | $9.90 | $18.67 |
| March 2006 | $10.03 | $18.90 |
| February 2006 | $8.15 | $15.37 |
| January 2006 | $7.93 | $15.02 |
| December 2005 | $9.06 | $17.15 |
| November 2005 | $8.20 | $15.52 |
| October 2005 | $7.60 | $14.45 |
| September 2005 | $8.74 | $16.62 |
| August 2005 | $9.52 | $18.12 |
| July 2005 | $9.37 | $17.88 |
| June 2005 | $9.15 | $17.47 |
| May 2005 | $7.73 | $14.75 |
| April 2005 | $8.71 | $16.70 |
| March 2005 | $9.85 | $18.89 |
| February 2005 | $13.55 | $25.98 |
| January 2005 | $12.14 | $23.33 |
| December 2004 | $11.81 | $22.70 |
| November 2004 | $12.15 | $23.35 |
| October 2004 | $11.50 | $22.16 |
| September 2004 | $14.34 | $27.63 |
| August 2004 | $13.76 | $26.52 |
| July 2004 | $13.88 | $26.81 |
| June 2004 | $10.44 | $20.17 |
| May 2004 | $11.11 | $21.47 |
| April 2004 | $11.78 | $22.81 |
| March 2004 | $12 | $23.24 |
| February 2004 | $12.76 | $24.71 |
| January 2004 | $11.45 | $44.46 |
| December 2003 | $10.51 | $40.80 |
| November 2003 | $10.81 | $41.99 |
| October 2003 | $10.02 | $39 |
| September 2003 | $8.74 | $34.05 |
| August 2003 | $7.22 | $28.12 |
| July 2003 | $7.68 | $30 |
| June 2003 | $6.33 | $24.73 |
| May 2003 | $7.07 | $27.65 |
| April 2003 | $7.06 | $27.70 |
| March 2003 | $7.01 | $27.50 |
| February 2003 | $5.39 | $21.15 |
| January 2003 | $4.36 | $17.20 |
| December 2002 | $4.72 | $18.62 |
| November 2002 | $3.93 | $15.51 |
| October 2002 | $3.78 | $15.01 |
| September 2002 | $3.89 | $15.45 |
| August 2002 | $4.03 | $16 |
| July 2002 | $3.85 | $15.39 |
| June 2002 | $3.90 | $15.60 |
| May 2002 | $4.03 | $16.20 |
| April 2002 | $4.12 | $16.55 |
| March 2002 | $3.66 | $14.70 |
| February 2002 | $3.05 | $12.25 |
| January 2002 | $2.46 | $10 |
| December 2001 | $2.28 | $9.25 |
| November 2001 | $2.02 | $8.20 |
| October 2001 | $2.01 | $8.23 |
| September 2001 | $1.95 | $8 |
| August 2001 | $2.13 | $8.75 |
| July 2001 | $2.16 | $8.95 |
| June 2001 | $2.17 | $9 |
| May 2001 | $2 | $8.30 |
| April 2001 | $2.03 | $8.50 |
HOFT
Price: $14.67
52 week price:
Dividend Yield: 3.89%
5-year range yield:
Forward Dividend Yield: 3.14%
Payout Ratio: 657.14%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: -1.04 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 116564
Ebitda: 53.2 millionMarket Capitalization: 158.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 5.72%
DGR5: 7.94%
DGR10: 8.81%
DGR20: 7.00%