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 (%)
Dec 29, 2023 26.16 26.36 25.41 25.41 42,300 -0.59(-2.29%)
Dec 28, 2023 26.37 26.46 25.62 26.01 47,008 -0.36(-1.37%)
Dec 27, 2023 25.92 26.40 25.45 26.37 50,828 +0.44(+1.69%)
Dec 26, 2023 25.86 26.26 25.82 25.93 39,403 +0.11(+0.42%)
Dec 22, 2023 25.72 26.39 25.43 25.82 44,169 +0.05(+0.19%)
Dec 21, 2023 25.67 25.89 24.89 25.77 51,079 +0.36(+1.42%)
Dec 20, 2023 24.60 25.91 24.60 25.41 54,653 +0.64(+2.60%)
Dec 19, 2023 25.09 25.33 24.63 24.77 71,006 -0.10(-0.39%)
Dec 18, 2023 25.08 25.52 24.60 24.87 73,991 +0.03(+0.12%)
Dec 15, 2023 24.17 25.00 23.88 24.84 144,308 +0.96(+4.04%)
Dec 14, 2023 23.64 24.29 23.31 23.87 86,520 +0.75(+3.24%)
Dec 13, 2023 23.16 23.48 22.58 23.12 139,257 +0.27(+1.18%)
Dec 12, 2023 22.93 23.16 22.41 22.85 35,623 -0.04(-0.17%)
Dec 11, 2023 22.88 23.40 22.67 22.89 47,611 +0.45(+2.02%)
Dec 08, 2023 21.62 22.90 21.38 22.44 48,913 +1.03(+4.82%)
Dec 07, 2023 21.44 22.19 20.03 21.41 62,488 +2.02(+10.40%)
Dec 06, 2023 20.06 20.06 19.10 19.39 26,611 -0.21(-1.08%)
Dec 05, 2023 19.05 19.94 18.79 19.60 42,439 +0.68(+3.57%)
Dec 04, 2023 17.95 19.24 17.66 18.93 27,080 +0.84(+4.64%)
Dec 01, 2023 17.38 18.32 17.10 18.09 22,439 +0.83(+4.81%)
Nov 30, 2023 16.70 17.31 16.70 17.26 16,981 +0.44(+2.64%)
Nov 29, 2023 17.68 17.77 16.64 16.81 17,150 -0.87(-4.91%)
Nov 28, 2023 17.67 17.96 17.61 17.68 7,991 -0.06(-0.33%)
Nov 27, 2023 18.11 18.15 17.68 17.74 21,367 -0.41(-2.23%)
Nov 24, 2023 17.99 18.29 17.68 18.14 10,280 +0.21(+1.18%)
Nov 22, 2023 17.82 17.99 17.43 17.93 15,931 +0.34(+1.92%)
Nov 21, 2023 17.85 17.90 17.40 17.59 14,975 -0.33(-1.83%)
Nov 20, 2023 17.57 17.96 17.57 17.92 10,113 +0.31(+1.75%)
Nov 17, 2023 17.76 18.11 17.51 17.61 32,998 +0.03(+0.16%)
Nov 16, 2023 17.62 17.70 17.47 17.58 13,622 -0.34(-1.88%)
Nov 15, 2023 17.91 18.24 17.80 17.92 21,715 -0.13(-0.70%)
Nov 14, 2023 17.26 18.05 17.26 18.05 28,697 +1.26(+7.53%)
Nov 13, 2023 16.48 16.94 16.41 16.78 10,114 +0.14(+0.87%)
Nov 10, 2023 16.53 16.65 16.21 16.64 22,333 +0.02(+0.12%)
Nov 09, 2023 16.81 17.11 16.49 16.62 16,821 -0.40(-2.33%)
Nov 08, 2023 16.75 17.01 16.69 17.01 13,243 +0.09(+0.51%)
Nov 07, 2023 17.09 17.18 16.57 16.93 12,125 -0.06(-0.34%)
Nov 06, 2023 17.37 17.37 16.84 16.99 15,381 -0.29(-1.68%)
Nov 03, 2023 17.07 17.31 16.61 17.27 33,154 +0.46(+2.76%)
Nov 02, 2023 16.03 16.93 15.87 16.81 28,409 +0.83(+5.19%)
Nov 01, 2023 16.07 16.12 15.82 15.98 28,216 -0.15(-0.96%)
Oct 31, 2023 16.07 16.18 16.02 16.14 16,929 +0.07(+0.42%)
Oct 30, 2023 15.80 16.09 15.61 16.07 31,540 +0.28(+1.77%)
Oct 27, 2023 15.88 16.10 15.53 15.79 24,221 -0.33(-2.04%)
Oct 26, 2023 16.38 16.40 15.82 16.12 25,068 -0.34(-2.05%)
Oct 25, 2023 16.18 16.72 16.14 16.45 35,553 +0.14(+0.83%)
Oct 24, 2023 16.63 17.00 16.24 16.32 29,259 -0.27(-1.63%)
Oct 23, 2023 17.13 17.13 16.42 16.59 23,353 -0.60(-3.48%)
Oct 20, 2023 17.15 17.20 16.89 17.19 21,952 +0.07(+0.39%)
Oct 19, 2023 17.30 17.43 17.03 17.12 23,156 -0.22(-1.28%)
Oct 18, 2023 17.93 17.93 17.28 17.34 14,628 -0.67(-3.70%)
Oct 17, 2023 17.72 18.47 17.72 18.01 26,625 +0.12(+0.65%)
Oct 16, 2023 17.75 18.04 17.64 17.89 17,563 +0.25(+1.42%)
Oct 13, 2023 17.96 17.98 17.38 17.64 18,841 -0.29(-1.61%)
Oct 12, 2023 18.67 18.67 17.65 17.93 24,075 -0.68(-3.63%)
Oct 11, 2023 18.59 18.75 18.49 18.61 27,081 +0.07(+0.36%)
Oct 10, 2023 18.42 18.60 18.10 18.54 22,958 +0.28(+1.53%)
Oct 09, 2023 18.27 18.34 17.29 18.26 22,052 -0.01(-0.05%)
Oct 06, 2023 18.41 18.41 17.99 18.27 17,315 -0.11(-0.58%)
Oct 05, 2023 18.21 19.03 18.13 18.37 37,295 -0.52(-2.76%)
Oct 04, 2023 18.83 18.98 18.64 18.90 38,902 +0.02(+0.10%)
Oct 03, 2023 19.05 19.20 18.62 18.88 44,292 -0.26(-1.36%)
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.