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 (%)
Jul 31, 2018 36.61 36.98 36.37 36.49 51,617 +0.04(+0.11%)
Jul 30, 2018 36.45 37.40 36.37 36.45 29,631 -0.04(-0.11%)
Jul 27, 2018 37.50 37.50 36.33 36.49 35,678 -1.05(-2.80%)
Jul 26, 2018 38.52 37.42 37.54 34,037 -0.77(-2.01%)
Jul 25, 2018 38.23 38.44 38.07 38.31 40,477 +0.12(+0.32%)
Jul 24, 2018 39.24 39.24 38.03 38.19 46,587 -0.97(-2.48%)
Jul 23, 2018 39.65 39.69 38.92 39.16 51,259 -0.45(-1.12%)
Jul 20, 2018 39.69 39.89 39.49 39.61 49,221 -0.20(-0.51%)
Jul 19, 2018 39.12 39.85 39.12 39.81 28,632 +0.57(+1.44%)
Jul 18, 2018 39.29 39.45 38.76 39.24 36,540 +0.00(+0.00%)
Jul 17, 2018 39.49 39.97 39.12 39.24 22,712 -0.24(-0.62%)
Jul 16, 2018 40.10 40.22 39.20 39.49 31,329 -0.53(-1.32%)
Jul 13, 2018 40.01 60,081 +0.36(+0.92%)
Jul 12, 2018 40.14 40.14 39.33 39.65 46,231 -0.24(-0.61%)
Jul 11, 2018 39.49 40.01 39.05 39.89 53,540 +0.28(+0.72%)
Jul 10, 2018 40.10 40.10 39.16 39.61 45,351 -0.28(-0.71%)
Jul 09, 2018 39.29 40.14 39.29 39.89 54,885 +0.81(+2.07%)
Jul 06, 2018 39.08 39.20 38.80 39.08 32,641 +0.00(+0.00%)
Jul 05, 2018 38.80 39.12 38.35 39.08 43,129 +0.41(+1.05%)
Jul 03, 2018 38.68 38.68 38.68 0 +0.00(+0.00%)
Jul 02, 2018 37.62 38.76 37.46 38.68 81,963 +0.69(+1.81%)
Jun 29, 2018 38.52 38.52 37.18 37.99 88,866 -0.32(-0.85%)
Jun 28, 2018 38.23 38.60 37.99 38.31 41,009 +0.12(+0.32%)
Jun 27, 2018 39.57 39.57 38.15 38.19 82,874 -1.42(-3.58%)
Jun 26, 2018 39.16 40.10 38.11 39.61 124,299 +0.61(+1.56%)
Jun 25, 2018 39.00 39.53 38.15 39.00 93,296 -0.08(-0.21%)
Jun 22, 2018 39.53 39.65 38.26 39.08 337,447 -0.04(-0.10%)
Jun 21, 2018 40.18 40.18 39.04 39.12 76,031 -1.17(-2.91%)
Jun 20, 2018 39.29 40.38 38.56 40.30 110,225 +1.05(+2.68%)
Jun 19, 2018 38.52 39.29 37.87 39.24 92,150 +0.69(+1.79%)
Jun 18, 2018 37.67 38.88 37.34 38.56 135,683 +0.89(+2.37%)
Jun 15, 2018 38.27 38.27 37.67 148,614 -0.61(-1.59%)
Jun 14, 2018 38.35 38.68 37.10 38.27 96,895 -0.17(-0.44%)
Jun 13, 2018 38.97 39.23 38.00 38.44 84,228 -0.44(-1.14%)
Jun 12, 2018 38.52 39.05 36.79 38.89 89,920 +0.53(+1.37%)
Jun 11, 2018 38.08 38.64 37.55 38.36 82,031 +0.48(+1.28%)
Jun 08, 2018 37.11 38.32 36.41 37.88 149,537 +0.89(+2.40%)
Jun 07, 2018 37.35 37.64 36.91 36.99 123,804 -0.24(-0.65%)
Jun 06, 2018 35.98 37.72 34.85 37.23 155,151 +1.25(+3.48%)
Jun 05, 2018 30.93 36.02 30.93 35.98 387,305 +5.29(+17.24%)
Jun 04, 2018 30.25 30.69 29.97 30.69 118,621 +0.44(+1.47%)
Jun 01, 2018 30.12 30.41 29.84 30.25 68,883 +0.12(+0.40%)
May 31, 2018 31.30 31.46 30.04 30.12 87,500 -1.01(-3.24%)
May 30, 2018 30.97 31.26 30.77 31.13 75,615 +0.16(+0.52%)
May 29, 2018 31.01 31.42 30.81 30.97 59,063 -0.20(-0.65%)
May 25, 2018 31.17 31.17 31.17 0 -0.28(-0.90%)
May 24, 2018 32.02 32.02 31.17 31.46 82,482 -0.52(-1.64%)
May 23, 2018 31.54 32.18 31.46 31.98 54,767 +0.40(+1.28%)
May 22, 2018 32.02 32.02 31.58 31.58 45,269 -0.40(-1.26%)
May 21, 2018 31.82 32.18 31.54 31.98 39,029 +0.28(+0.89%)
May 18, 2018 31.94 31.98 31.58 31.70 34,223 -0.12(-0.38%)
May 17, 2018 31.17 31.90 31.13 31.82 30,462 +0.61(+1.94%)
May 16, 2018 30.73 31.34 30.73 31.21 31,762 +0.57(+1.84%)
May 15, 2018 30.37 30.85 30.37 30.65 30,651 +0.16(+0.53%)
May 14, 2018 30.61 30.69 30.04 30.49 55,910 +0.00(+0.00%)
May 11, 2018 30.49 30.82 30.37 30.49 29,303 +0.04(+0.13%)
May 10, 2018 30.73 31.09 30.37 30.45 31,909 -0.16(-0.53%)
May 09, 2018 30.65 30.85 30.37 30.61 63,685 +0.00(+0.00%)
May 08, 2018 30.00 30.61 29.92 30.61 124,221 +0.61(+2.02%)
May 07, 2018 30.21 30.41 29.88 30.00 126,433 -0.24(-0.80%)
May 04, 2018 29.56 30.45 29.56 30.25 60,130 +0.52(+1.77%)
May 03, 2018 30.21 30.21 29.60 29.72 56,235 -0.57(-1.87%)
May 02, 2018 30.37 30.97 30.04 30.29 197,536 -0.08(-0.27%)
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.