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 (%)
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%)
Nov 01, 2018 23.83 24.35 23.64 24.18 52,075 +0.33(+1.37%)
Oct 31, 2018 24.61 24.61 23.77 23.86 59,221 -0.79(-3.21%)
Oct 30, 2018 23.58 24.74 23.51 24.65 29,488 +1.16(+4.93%)
Oct 29, 2018 23.75 24.38 23.26 23.49 50,420 +0.06(+0.24%)
Oct 26, 2018 24.52 24.84 23.24 23.43 39,017 -1.42(-5.71%)
Oct 25, 2018 24.53 25.06 24.44 24.85 42,675 +0.41(+1.67%)
Oct 24, 2018 25.75 25.75 24.39 24.44 40,448 -1.00(-3.94%)
Oct 23, 2018 24.64 25.73 24.64 25.45 26,859 +0.51(+2.06%)
Oct 22, 2018 24.62 25.39 24.62 24.93 32,018 +0.40(+1.63%)
Oct 19, 2018 24.98 25.23 24.52 24.53 54,721 -0.30(-1.21%)
Oct 18, 2018 25.37 25.81 24.78 24.83 38,257 -0.67(-2.62%)
Oct 17, 2018 26.31 27.25 25.27 25.50 55,546 -0.90(-3.40%)
Oct 16, 2018 26.01 26.94 25.38 26.40 49,259 +0.49(+1.89%)
Oct 15, 2018 25.75 26.02 25.38 25.91 35,693 +0.07(+0.25%)
Oct 12, 2018 26.72 26.86 25.57 25.84 54,721 -0.50(-1.89%)
Oct 11, 2018 25.48 26.90 25.48 26.34 71,031 +0.81(+3.16%)
Oct 10, 2018 26.01 26.26 25.53 25.53 34,968 -0.54(-2.06%)
Oct 09, 2018 26.41 26.71 25.81 26.07 42,273 -0.41(-1.54%)
Oct 08, 2018 26.63 26.99 26.34 26.48 41,311 -0.17(-0.64%)
Oct 05, 2018 27.30 27.61 26.31 26.65 53,372 -0.65(-2.39%)
Oct 04, 2018 28.22 28.82 26.79 27.30 55,613 -1.02(-3.60%)
Oct 03, 2018 27.84 28.98 27.84 28.32 119,724 +1.88(+7.12%)
Oct 02, 2018 27.55 27.56 26.28 26.44 66,628 -0.95(-3.48%)
Oct 01, 2018 27.55 28.72 26.97 27.39 63,587 -0.15(-0.56%)
Sep 28, 2018 27.55 29.30 27.30 27.55 45,029 -0.04(-0.15%)
Sep 27, 2018 28.36 28.51 27.43 27.59 38,328 -0.61(-2.17%)
Sep 26, 2018 28.77 29.10 28.16 28.20 49,092 -0.61(-2.12%)
Sep 25, 2018 28.24 28.95 27.85 28.81 83,628 +0.57(+2.02%)
Sep 24, 2018 28.57 28.61 28.12 28.24 61,978 -0.45(-1.56%)
Sep 21, 2018 28.73 29.10 28.33 28.69 177,785 -0.08(-0.28%)
Sep 20, 2018 28.57 29.10 28.57 28.77 79,381 +0.00(+0.00%)
Sep 19, 2018 29.38 30.03 28.61 28.77 81,278 -0.77(-2.62%)
Sep 18, 2018 29.87 31.70 29.38 29.54 127,770 -3.10(-9.49%)
Sep 17, 2018 32.80 33.29 32.36 32.64 48,228 -0.16(-0.50%)
Sep 14, 2018 32.97 33.50 32.63 32.80 79,383 -0.20(-0.62%)
Sep 13, 2018 32.15 33.25 31.83 33.01 82,578 +0.93(+2.90%)
Sep 12, 2018 32.20 32.53 31.88 32.08 54,639 -0.24(-0.75%)
Sep 11, 2018 32.40 32.57 32.14 32.32 85,809 -0.24(-0.75%)
Sep 10, 2018 32.00 32.65 31.47 32.57 94,348 +0.57(+1.78%)
Sep 07, 2018 31.92 32.16 31.55 32.00 50,853 -0.16(-0.50%)
Sep 06, 2018 32.85 33.42 31.96 32.16 70,460 -0.77(-2.34%)
Sep 05, 2018 33.05 33.05 32.24 32.93 57,169 -0.16(-0.49%)
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.