Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

14.15 +0.13 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.63 38.24 37.31 38.12 61,380 +0.52(+1.39%)
Oct 30, 2017 37.84 37.92 37.24 37.59 54,251 -0.52(-1.37%)
Oct 27, 2017 39.24 39.64 37.92 38.12 80,712 -1.09(-2.77%)
Oct 26, 2017 39.12 39.56 38.52 39.20 46,738 +0.40(+1.04%)
Oct 25, 2017 38.68 39.04 38.12 38.80 60,149 -0.12(-0.31%)
Oct 24, 2017 39.00 39.12 38.72 38.92 82,928 -0.04(-0.10%)
Oct 23, 2017 38.84 39.20 38.72 38.96 57,625 +0.04(+0.10%)
Oct 20, 2017 39.64 39.76 38.68 38.92 70,738 -0.32(-0.82%)
Oct 19, 2017 39.20 39.40 38.92 39.24 45,773 -0.24(-0.61%)
Oct 18, 2017 39.40 40.13 39.20 39.48 44,167 +0.36(+0.92%)
Oct 17, 2017 39.68 40.17 39.12 39.12 36,289 -0.36(-0.92%)
Oct 16, 2017 39.04 40.24 38.80 39.48 50,846 +0.44(+1.13%)
Oct 13, 2017 39.36 38.72 39.04 27,497 +0.28(+0.73%)
Oct 12, 2017 38.80 39.04 38.40 38.76 52,153 -0.12(-0.31%)
Oct 11, 2017 39.28 39.32 38.76 38.88 32,199 -0.36(-0.92%)
Oct 10, 2017 39.00 39.60 38.72 39.24 56,849 +0.52(+1.35%)
Oct 09, 2017 39.04 39.56 38.64 38.72 50,472 -0.28(-0.72%)
Oct 06, 2017 38.96 39.08 38.42 39.00 54,696 +0.00(+0.00%)
Oct 05, 2017 39.28 39.81 38.72 39.00 57,075 -0.20(-0.51%)
Oct 04, 2017 40.05 40.64 39.20 39.20 87,588 -0.72(-1.81%)
Oct 03, 2017 39.40 40.25 39.20 39.93 69,120 +0.76(+1.95%)
Oct 02, 2017 38.52 39.20 37.84 39.16 76,489 +0.76(+1.99%)
Sep 29, 2017 38.36 38.64 37.88 38.40 60,304 -0.16(-0.42%)
Sep 28, 2017 38.40 38.68 37.51 38.56 43,717 +0.24(+0.63%)
Sep 27, 2017 37.59 38.36 37.01 38.32 103,850 +0.72(+1.93%)
Sep 26, 2017 36.83 37.83 36.83 37.59 52,955 +1.01(+2.75%)
Sep 25, 2017 37.07 37.31 36.51 36.59 56,059 -0.52(-1.41%)
Sep 22, 2017 36.83 37.43 36.73 37.11 42,656 +0.24(+0.65%)
Sep 21, 2017 36.63 37.11 36.59 36.87 48,180 +0.24(+0.66%)
Sep 20, 2017 36.39 37.71 35.56 36.63 53,277 +0.28(+0.77%)
Sep 19, 2017 37.55 35.95 36.35 404,097 +0.44(+1.23%)
Sep 18, 2017 35.06 36.31 35.06 35.91 155,071 +0.84(+2.41%)
Sep 15, 2017 35.14 35.18 34.94 35.06 152,224 +0.00(+0.00%)
Sep 14, 2017 35.02 35.22 34.82 35.06 97,340 +0.10(+0.28%)
Sep 13, 2017 34.92 35.37 34.36 34.96 133,856 +0.12(+0.35%)
Sep 12, 2017 36.41 34.52 34.84 144,716 -1.56(-4.30%)
Sep 11, 2017 36.13 36.73 35.41 36.41 107,521 +0.36(+1.00%)
Sep 08, 2017 36.89 36.89 35.73 36.05 88,514 -0.80(-2.18%)
Sep 07, 2017 34.52 37.01 34.40 36.85 168,983 +4.17(+12.76%)
Sep 06, 2017 32.32 32.76 31.88 32.68 54,489 +0.44(+1.37%)
Sep 05, 2017 32.12 32.36 31.96 32.24 30,475 +0.08(+0.25%)
Sep 01, 2017 32.40 32.88 31.96 32.16 51,323 -0.12(-0.37%)
Aug 31, 2017 32.08 32.76 31.92 32.28 41,333 +0.40(+1.26%)
Aug 30, 2017 31.32 31.96 31.32 31.88 38,453 +0.56(+1.79%)
Aug 29, 2017 31.48 31.80 31.26 31.32 33,718 -0.28(-0.89%)
Aug 28, 2017 31.44 31.84 31.36 31.60 44,166 +0.28(+0.90%)
Aug 25, 2017 31.56 31.68 31.16 31.32 24,943 -0.16(-0.51%)
Aug 24, 2017 32.12 32.28 31.40 31.48 37,318 -0.60(-1.88%)
Aug 23, 2017 32.92 33.32 32.00 32.08 31,581 -1.20(-3.61%)
Aug 22, 2017 33.00 33.52 32.72 33.28 37,126 +0.44(+1.34%)
Aug 21, 2017 32.92 33.04 32.72 32.84 36,837 -0.16(-0.49%)
Aug 18, 2017 32.96 33.40 32.84 33.00 105,483 -0.12(-0.36%)
Aug 17, 2017 33.92 34.12 33.08 33.12 45,135 -1.00(-2.94%)
Aug 16, 2017 34.32 34.52 34.04 34.12 29,088 -0.12(-0.35%)
Aug 15, 2017 34.76 34.76 34.00 34.24 33,541 -0.68(-1.95%)
Aug 14, 2017 34.12 35.12 34.12 34.92 38,822 +0.96(+2.83%)
Aug 11, 2017 33.72 34.12 33.52 33.96 37,637 +0.32(+0.95%)
Aug 10, 2017 33.84 33.92 33.46 33.64 41,296 -0.32(-0.94%)
Aug 09, 2017 34.00 34.48 33.88 33.96 61,900 -0.36(-1.05%)
Aug 08, 2017 34.04 34.56 33.96 34.32 31,511 +0.24(+0.71%)
Aug 07, 2017 33.96 34.14 33.28 34.08 42,333 +0.12(+0.35%)
Aug 04, 2017 34.04 33.64 33.96 38,915 +0.40(+1.19%)
Aug 03, 2017 35.20 35.20 33.52 33.56 58,514 -1.60(-4.56%)
Aug 02, 2017 34.40 35.24 34.24 35.16 60,159 +0.64(+1.86%)
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.