Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.80 -0.14 (-1.00%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 37.54 38.14 37.21 38.02 61,541 +0.52(+1.39%)
Oct 30, 2017 37.74 37.82 37.14 37.50 54,393 -0.52(-1.37%)
Oct 27, 2017 39.14 39.54 37.82 38.02 80,925 -1.08(-2.77%)
Oct 26, 2017 39.02 39.46 38.42 39.10 46,861 +0.40(+1.04%)
Oct 25, 2017 38.58 38.94 38.02 38.70 60,307 -0.12(-0.31%)
Oct 24, 2017 38.90 39.02 38.62 38.82 83,146 -0.04(-0.10%)
Oct 23, 2017 38.74 39.10 38.62 38.86 57,776 +0.04(+0.10%)
Oct 20, 2017 39.54 39.66 38.58 38.82 70,924 -0.32(-0.82%)
Oct 19, 2017 39.10 39.30 38.82 39.14 45,894 -0.24(-0.61%)
Oct 18, 2017 39.30 40.02 39.10 39.38 44,283 +0.36(+0.92%)
Oct 17, 2017 39.58 40.06 39.02 39.02 36,384 -0.36(-0.92%)
Oct 16, 2017 38.94 40.13 38.70 39.38 50,980 +0.44(+1.13%)
Oct 13, 2017 39.26 38.62 38.94 27,569 +0.28(+0.73%)
Oct 12, 2017 38.70 38.94 38.30 38.66 52,290 -0.12(-0.31%)
Oct 11, 2017 39.18 39.22 38.66 38.78 32,283 -0.36(-0.92%)
Oct 10, 2017 38.90 39.50 38.62 39.14 56,998 +0.52(+1.35%)
Oct 09, 2017 38.94 39.46 38.54 38.62 50,604 -0.28(-0.72%)
Oct 06, 2017 38.86 38.98 38.32 38.90 54,840 +0.00(+0.00%)
Oct 05, 2017 39.18 39.70 38.62 38.90 57,225 -0.20(-0.51%)
Oct 04, 2017 39.94 40.53 39.10 39.10 87,818 -0.72(-1.81%)
Oct 03, 2017 39.30 40.14 39.10 39.82 69,302 +0.76(+1.95%)
Oct 02, 2017 38.42 39.10 37.74 39.06 76,690 +0.76(+1.99%)
Sep 29, 2017 38.26 38.54 37.78 38.30 60,463 -0.16(-0.42%)
Sep 28, 2017 38.30 38.58 37.42 38.46 43,832 +0.24(+0.63%)
Sep 27, 2017 37.50 38.26 36.91 38.22 104,123 +0.72(+1.93%)
Sep 26, 2017 36.73 37.73 36.73 37.50 53,094 +1.00(+2.75%)
Sep 25, 2017 36.97 37.21 36.41 36.49 56,206 -0.52(-1.41%)
Sep 22, 2017 36.73 37.33 36.63 37.01 42,768 +0.24(+0.65%)
Sep 21, 2017 36.53 37.01 36.49 36.77 48,306 +0.24(+0.66%)
Sep 20, 2017 36.29 37.62 35.47 36.53 53,417 +0.28(+0.77%)
Sep 19, 2017 37.46 35.85 36.25 405,160 +0.44(+1.23%)
Sep 18, 2017 34.97 36.21 34.97 35.81 155,478 +0.84(+2.41%)
Sep 15, 2017 35.05 35.09 34.85 34.97 152,624 +0.00(+0.00%)
Sep 14, 2017 34.93 35.13 34.73 34.97 97,596 +0.10(+0.28%)
Sep 13, 2017 34.83 35.27 34.27 34.87 134,208 +0.12(+0.35%)
Sep 12, 2017 36.31 34.43 34.75 145,096 -1.56(-4.29%)
Sep 11, 2017 36.03 36.63 35.31 36.31 107,803 +0.36(+1.00%)
Sep 08, 2017 36.79 36.79 35.63 35.95 88,747 -0.80(-2.18%)
Sep 07, 2017 34.43 36.91 34.31 36.75 169,428 +4.16(+12.76%)
Sep 06, 2017 32.23 32.67 31.79 32.59 54,632 +0.44(+1.37%)
Sep 05, 2017 32.03 32.27 31.87 32.15 30,555 +0.08(+0.25%)
Sep 01, 2017 32.31 32.79 31.87 32.07 51,458 -0.12(-0.37%)
Aug 31, 2017 31.99 32.67 31.83 32.19 41,442 +0.40(+1.26%)
Aug 30, 2017 31.23 31.87 31.23 31.79 38,554 +0.56(+1.79%)
Aug 29, 2017 31.39 31.71 31.17 31.23 33,807 -0.28(-0.89%)
Aug 28, 2017 31.35 31.75 31.27 31.51 44,283 +0.28(+0.90%)
Aug 25, 2017 31.47 31.59 31.07 31.23 25,009 -0.16(-0.51%)
Aug 24, 2017 32.03 32.19 31.31 31.39 37,416 -0.60(-1.87%)
Aug 23, 2017 32.83 33.23 31.91 31.99 31,664 -1.20(-3.61%)
Aug 22, 2017 32.91 33.43 32.63 33.19 37,224 +0.44(+1.34%)
Aug 21, 2017 32.83 32.95 32.63 32.75 36,934 -0.16(-0.49%)
Aug 18, 2017 32.87 33.31 32.75 32.91 105,761 -0.12(-0.36%)
Aug 17, 2017 33.83 34.03 32.99 33.03 45,254 -1.00(-2.94%)
Aug 16, 2017 34.23 34.43 33.95 34.03 29,164 -0.12(-0.35%)
Aug 15, 2017 34.67 34.67 33.91 34.15 33,629 -0.68(-1.95%)
Aug 14, 2017 34.03 35.03 34.03 34.83 38,924 +0.96(+2.83%)
Aug 11, 2017 33.63 34.03 33.43 33.87 37,736 +0.32(+0.95%)
Aug 10, 2017 33.75 33.83 33.37 33.55 41,404 -0.32(-0.94%)
Aug 09, 2017 33.91 34.39 33.79 33.87 62,063 -0.36(-1.05%)
Aug 08, 2017 33.95 34.47 33.87 34.23 31,594 +0.24(+0.71%)
Aug 07, 2017 33.87 34.05 33.20 33.99 42,445 +0.12(+0.35%)
Aug 04, 2017 33.95 33.55 33.87 39,018 +0.40(+1.19%)
Aug 03, 2017 35.11 35.11 33.43 33.47 58,668 -1.60(-4.56%)
Aug 02, 2017 34.31 35.15 34.15 35.07 60,317 +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.