Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

14.19 +0.17 (+1.18%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.18 23.64 23.18 23.57 34,666 +0.46(+1.98%)
Jan 30, 2019 22.75 23.38 22.75 23.11 34,376 -0.17(-0.74%)
Jan 29, 2019 23.29 23.42 22.83 23.28 35,470 +0.00(+0.00%)
Jan 28, 2019 23.42 23.80 23.19 23.28 32,556 -0.38(-1.59%)
Jan 25, 2019 23.57 23.82 23.18 23.66 78,731 +0.32(+1.37%)
Jan 24, 2019 23.16 23.64 22.92 23.34 45,864 +0.20(+0.85%)
Jan 23, 2019 22.84 23.29 22.38 23.14 56,228 +0.51(+2.24%)
Jan 22, 2019 23.68 23.97 22.53 22.64 67,403 -0.99(-4.20%)
Jan 18, 2019 23.64 24.10 23.37 23.63 39,426 +0.03(+0.14%)
Jan 17, 2019 23.34 23.79 23.25 23.59 32,893 +0.15(+0.63%)
Jan 16, 2019 23.71 24.18 23.40 23.45 41,609 -0.25(-1.07%)
Jan 15, 2019 24.38 24.66 22.96 23.70 46,032 -0.79(-3.24%)
Jan 14, 2019 24.15 24.84 24.12 24.50 82,716 +0.35(+1.46%)
Jan 11, 2019 23.28 24.28 23.13 24.14 56,881 +0.59(+2.50%)
Jan 10, 2019 23.71 24.23 23.35 23.55 37,847 -0.24(-1.00%)
Jan 09, 2019 23.82 24.27 23.30 23.79 44,696 +0.11(+0.45%)
Jan 08, 2019 23.67 24.16 22.96 23.68 30,423 +0.33(+1.40%)
Jan 07, 2019 23.18 23.51 22.64 23.36 105,678 +0.16(+0.71%)
Jan 04, 2019 22.62 23.56 22.46 23.19 60,543 +0.88(+3.97%)
Jan 03, 2019 22.52 22.67 21.98 22.31 32,674 -0.22(-0.98%)
Jan 02, 2019 21.30 22.84 21.30 22.53 96,688 +0.95(+4.40%)
Dec 31, 2018 21.22 21.73 20.87 21.58 60,177 +0.40(+1.90%)
Dec 28, 2018 21.24 21.68 20.98 21.18 81,905 -0.06(-0.27%)
Dec 27, 2018 21.39 21.65 20.36 21.23 68,181 -0.25(-1.14%)
Dec 26, 2018 21.07 21.56 20.53 21.48 58,102 +0.52(+2.46%)
Dec 24, 2018 20.96 21.57 20.80 20.96 23,314 -0.25(-1.16%)
Dec 21, 2018 21.76 22.85 21.01 21.21 126,092 -0.38(-1.75%)
Dec 20, 2018 21.94 22.75 20.97 21.59 83,711 -0.34(-1.57%)
Dec 19, 2018 22.46 22.86 21.75 21.93 66,688 -0.47(-2.08%)
Dec 18, 2018 23.29 24.56 22.19 22.40 90,074 -0.73(-3.15%)
Dec 17, 2018 22.68 24.32 22.68 23.13 80,002 +0.45(+1.99%)
Dec 14, 2018 23.91 24.00 22.58 22.68 65,426 -1.11(-4.65%)
Dec 13, 2018 24.06 24.35 23.64 23.78 68,417 -0.27(-1.12%)
Dec 12, 2018 23.46 24.38 22.43 24.05 73,965 +0.98(+4.24%)
Dec 11, 2018 23.47 24.01 22.88 23.07 42,046 +0.09(+0.39%)
Dec 10, 2018 22.72 23.03 22.45 22.98 74,398 +0.27(+1.18%)
Dec 07, 2018 23.75 23.75 22.50 22.71 82,205 -0.90(-3.80%)
Dec 06, 2018 22.48 24.86 22.48 23.61 46,094 +1.23(+5.50%)
Dec 04, 2018 24.76 25.59 22.20 22.38 46,624 -2.64(-10.55%)
Dec 03, 2018 24.98 25.49 24.36 25.02 111,900 +0.46(+1.89%)
Nov 30, 2018 24.12 24.72 23.92 24.56 50,427 +0.27(+1.11%)
Nov 29, 2018 24.79 24.79 24.21 24.29 23,785 -0.52(-2.10%)
Nov 28, 2018 24.11 25.04 24.11 24.81 37,318 +0.71(+2.94%)
Nov 27, 2018 24.30 24.60 23.91 24.10 33,865 -0.37(-1.50%)
Nov 26, 2018 24.87 26.05 24.20 24.47 41,803 -0.23(-0.92%)
Nov 23, 2018 24.77 25.58 24.39 24.70 22,821 -0.28(-1.11%)
Nov 21, 2018 24.97 24.97 24.97 0 +0.81(+3.34%)
Nov 20, 2018 24.39 25.08 23.82 24.17 49,209 -0.49(-1.98%)
Nov 19, 2018 24.38 25.02 24.19 24.65 27,513 +0.27(+1.10%)
Nov 16, 2018 24.31 25.23 24.26 24.39 41,961 -0.11(-0.43%)
Nov 15, 2018 24.25 24.92 24.12 24.49 32,573 +0.29(+1.21%)
Nov 14, 2018 24.97 24.98 24.11 24.20 93,315 -0.58(-2.34%)
Nov 13, 2018 24.30 25.48 24.30 24.78 45,519 +0.59(+2.43%)
Nov 12, 2018 24.50 24.85 24.19 24.19 23,307 -0.57(-2.30%)
Nov 09, 2018 24.98 26.00 24.40 24.76 37,544 -0.17(-0.69%)
Nov 08, 2018 24.74 26.04 24.67 24.93 20,042 +0.12(+0.49%)
Nov 07, 2018 24.84 25.04 24.51 24.81 27,067 +0.14(+0.56%)
Nov 06, 2018 24.48 25.20 24.30 24.67 19,593 +0.10(+0.40%)
Nov 05, 2018 24.76 25.35 24.41 24.57 38,510 -0.06(-0.23%)
Nov 02, 2018 24.37 24.83 24.31 24.63 19,631 +0.45(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.