Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.12 23.57 23.12 23.51 34,757 +0.46(+1.98%)
Jan 30, 2019 22.69 23.32 22.69 23.05 34,467 -0.17(-0.74%)
Jan 29, 2019 23.23 23.36 22.77 23.22 35,563 +0.00(+0.00%)
Jan 28, 2019 23.36 23.74 23.13 23.22 32,642 -0.38(-1.59%)
Jan 25, 2019 23.51 23.75 23.12 23.60 78,938 +0.32(+1.37%)
Jan 24, 2019 23.10 23.57 22.86 23.28 45,985 +0.20(+0.85%)
Jan 23, 2019 22.78 23.23 22.32 23.08 56,376 +0.51(+2.24%)
Jan 22, 2019 23.61 23.91 22.47 22.58 67,581 -0.99(-4.20%)
Jan 18, 2019 23.57 24.03 23.31 23.56 39,530 +0.03(+0.14%)
Jan 17, 2019 23.28 23.73 23.19 23.53 32,980 +0.15(+0.63%)
Jan 16, 2019 23.65 24.12 23.34 23.39 41,718 -0.25(-1.07%)
Jan 15, 2019 24.32 24.59 22.90 23.64 46,153 -0.79(-3.24%)
Jan 14, 2019 24.09 24.77 24.06 24.43 82,934 +0.35(+1.46%)
Jan 11, 2019 23.22 24.22 23.07 24.08 57,031 +0.59(+2.50%)
Jan 10, 2019 23.65 24.17 23.29 23.49 37,946 -0.24(-1.00%)
Jan 09, 2019 23.76 24.20 23.24 23.73 44,813 +0.11(+0.45%)
Jan 08, 2019 23.61 24.10 22.90 23.62 30,503 +0.33(+1.40%)
Jan 07, 2019 23.12 23.45 22.58 23.30 105,956 +0.16(+0.71%)
Jan 04, 2019 22.56 23.50 22.40 23.13 60,703 +0.88(+3.97%)
Jan 03, 2019 22.46 22.61 21.92 22.25 32,760 -0.22(-0.98%)
Jan 02, 2019 21.24 22.78 21.24 22.47 96,942 +0.95(+4.40%)
Dec 31, 2018 21.16 21.67 20.81 21.52 60,335 +0.40(+1.90%)
Dec 28, 2018 21.19 21.62 20.92 21.12 82,120 -0.06(-0.27%)
Dec 27, 2018 21.33 21.60 20.31 21.18 68,360 -0.25(-1.14%)
Dec 26, 2018 21.02 21.51 20.47 21.42 58,255 +0.51(+2.46%)
Dec 24, 2018 20.91 21.51 20.75 20.91 23,375 -0.25(-1.16%)
Dec 21, 2018 21.70 22.79 20.95 21.15 126,423 -0.38(-1.75%)
Dec 20, 2018 21.88 22.69 20.92 21.53 83,931 -0.34(-1.57%)
Dec 19, 2018 22.40 22.80 21.69 21.87 66,863 -0.47(-2.08%)
Dec 18, 2018 23.23 24.50 22.13 22.34 90,311 -0.73(-3.15%)
Dec 17, 2018 22.62 24.26 22.62 23.07 80,212 +0.45(+1.99%)
Dec 14, 2018 23.84 23.93 22.52 22.62 65,598 -1.10(-4.65%)
Dec 13, 2018 24.00 24.29 23.58 23.72 68,597 -0.27(-1.12%)
Dec 12, 2018 23.39 24.31 22.37 23.99 74,159 +0.98(+4.24%)
Dec 11, 2018 23.41 23.95 22.82 23.01 42,156 +0.09(+0.39%)
Dec 10, 2018 22.66 22.97 22.40 22.92 74,594 +0.27(+1.18%)
Dec 07, 2018 23.69 23.69 22.44 22.66 82,421 -0.89(-3.80%)
Dec 06, 2018 22.42 24.79 22.42 23.55 46,215 +1.23(+5.50%)
Dec 04, 2018 24.70 25.52 22.14 22.32 46,746 -2.63(-10.55%)
Dec 03, 2018 24.92 25.42 24.30 24.96 112,194 +0.46(+1.89%)
Nov 30, 2018 24.05 24.66 23.86 24.49 50,560 +0.27(+1.11%)
Nov 29, 2018 24.73 24.73 24.15 24.22 23,848 -0.52(-2.10%)
Nov 28, 2018 24.05 24.98 24.05 24.74 37,417 +0.71(+2.94%)
Nov 27, 2018 24.24 24.53 23.85 24.04 33,954 -0.37(-1.50%)
Nov 26, 2018 24.81 25.98 24.14 24.40 41,913 -0.23(-0.92%)
Nov 23, 2018 24.70 25.51 24.32 24.63 22,881 -0.28(-1.11%)
Nov 21, 2018 24.91 24.91 24.91 0 +0.80(+3.34%)
Nov 20, 2018 24.33 25.01 23.75 24.10 49,338 -0.49(-1.98%)
Nov 19, 2018 24.31 24.96 24.13 24.59 27,585 +0.27(+1.10%)
Nov 16, 2018 24.25 25.16 24.19 24.32 42,072 -0.11(-0.43%)
Nov 15, 2018 24.18 24.86 24.05 24.43 32,658 +0.29(+1.21%)
Nov 14, 2018 24.91 24.92 24.05 24.13 93,561 -0.58(-2.34%)
Nov 13, 2018 24.23 25.41 24.23 24.71 45,639 +0.59(+2.43%)
Nov 12, 2018 24.44 24.79 24.13 24.13 23,368 -0.57(-2.30%)
Nov 09, 2018 24.92 25.93 24.34 24.70 37,643 -0.17(-0.69%)
Nov 08, 2018 24.68 25.97 24.61 24.87 20,094 +0.12(+0.49%)
Nov 07, 2018 24.78 24.97 24.44 24.74 27,138 +0.14(+0.56%)
Nov 06, 2018 24.42 25.13 24.23 24.61 19,644 +0.10(+0.40%)
Nov 05, 2018 24.70 25.28 24.35 24.51 38,611 -0.06(-0.23%)
Nov 02, 2018 24.31 24.77 24.25 24.57 19,682 +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.