Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.98 -0.52 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 23.77 24.29 23.57 24.12 52,212 +0.33(+1.37%)
Oct 31, 2018 24.55 24.55 23.70 23.79 59,376 -0.79(-3.21%)
Oct 30, 2018 23.52 24.67 23.45 24.58 29,566 +1.15(+4.93%)
Oct 29, 2018 23.69 24.31 23.20 23.43 50,552 +0.06(+0.24%)
Oct 26, 2018 24.45 24.78 23.18 23.37 39,119 -1.41(-5.71%)
Oct 25, 2018 24.47 25.00 24.38 24.79 42,787 +0.41(+1.67%)
Oct 24, 2018 25.68 25.68 24.32 24.38 40,555 -1.00(-3.94%)
Oct 23, 2018 24.57 25.66 24.57 25.38 26,929 +0.51(+2.06%)
Oct 22, 2018 24.56 25.32 24.56 24.87 32,102 +0.40(+1.63%)
Oct 19, 2018 24.92 25.17 24.46 24.47 54,865 -0.30(-1.21%)
Oct 18, 2018 25.31 25.74 24.71 24.77 38,358 -0.67(-2.62%)
Oct 17, 2018 26.24 27.18 25.21 25.44 55,692 -0.89(-3.40%)
Oct 16, 2018 25.94 26.87 25.31 26.33 49,389 +0.49(+1.89%)
Oct 15, 2018 25.68 25.95 25.31 25.84 35,787 +0.06(+0.25%)
Oct 12, 2018 26.65 26.79 25.50 25.78 54,865 -0.50(-1.89%)
Oct 11, 2018 25.41 26.83 25.41 26.27 71,218 +0.80(+3.16%)
Oct 10, 2018 25.94 26.19 25.46 25.47 35,060 -0.54(-2.06%)
Oct 09, 2018 26.34 26.64 25.74 26.00 42,384 -0.41(-1.54%)
Oct 08, 2018 26.56 26.92 26.27 26.41 41,420 -0.17(-0.64%)
Oct 05, 2018 27.22 27.53 26.24 26.58 53,512 -0.65(-2.39%)
Oct 04, 2018 28.15 28.74 26.72 27.23 55,760 -1.02(-3.60%)
Oct 03, 2018 27.77 28.91 27.77 28.25 120,039 +1.88(+7.12%)
Oct 02, 2018 27.48 27.48 26.22 26.37 66,803 -0.95(-3.48%)
Oct 01, 2018 27.48 28.65 26.90 27.32 63,755 -0.15(-0.56%)
Sep 28, 2018 27.48 29.22 27.23 27.48 45,147 -0.04(-0.15%)
Sep 27, 2018 28.29 28.44 27.35 27.52 38,429 -0.61(-2.17%)
Sep 26, 2018 28.70 29.02 28.09 28.13 49,221 -0.61(-2.12%)
Sep 25, 2018 28.17 28.88 27.78 28.74 83,848 +0.57(+2.02%)
Sep 24, 2018 28.49 28.53 28.04 28.17 62,141 -0.45(-1.56%)
Sep 21, 2018 28.65 29.02 28.25 28.61 178,252 -0.08(-0.28%)
Sep 20, 2018 28.49 29.02 28.49 28.70 79,589 +0.00(+0.00%)
Sep 19, 2018 29.30 29.96 28.53 28.70 81,491 -0.77(-2.62%)
Sep 18, 2018 29.79 31.62 29.30 29.47 128,106 -3.09(-9.49%)
Sep 17, 2018 32.72 33.21 32.27 32.56 48,355 -0.16(-0.50%)
Sep 14, 2018 32.88 33.41 32.55 32.72 79,592 -0.20(-0.62%)
Sep 13, 2018 32.07 33.17 31.74 32.92 82,795 +0.93(+2.90%)
Sep 12, 2018 32.12 32.44 31.79 32.00 54,783 -0.24(-0.75%)
Sep 11, 2018 32.32 32.48 32.06 32.24 86,034 -0.24(-0.75%)
Sep 10, 2018 31.91 32.56 31.39 32.48 94,596 +0.57(+1.78%)
Sep 07, 2018 31.83 32.08 31.47 31.91 50,986 -0.16(-0.51%)
Sep 06, 2018 32.76 33.33 31.87 32.08 70,646 -0.77(-2.34%)
Sep 05, 2018 32.97 32.97 32.16 32.85 57,320 -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.