FinancialContent is the trusted provider of stock market information to the media industry.
Hooker Furniture (NQ: HOFT)
19.39 USD  -1.46 (-7.00%)
Official Closing Price  /  Updated: 5:38 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 20.60 20.80 19.15 19.39 165,600 -1.46(-7.00%)
Jun 13, 2019 20.81 21.47 20.40 20.85 190,364 +0.48(+2.36%)
Jun 12, 2019 25.00 25.10 20.25 20.37 400,842 -6.56(-24.36%)
Jun 11, 2019 26.95 27.39 26.75 26.93 87,243 +0.12(+0.45%)
Jun 10, 2019 26.38 26.95 26.38 26.81 61,983 +0.43(+1.63%)
Jun 07, 2019 26.56 27.00 26.28 26.38 53,200 -0.20(-0.75%)
Jun 06, 2019 28.26 28.28 26.12 26.58 48,969 -1.70(-6.01%)
Jun 05, 2019 28.36 28.36 27.52 28.28 54,673 -0.13(-0.46%)
Jun 04, 2019 27.57 28.46 27.20 28.41 39,534 +1.15(+4.22%)
Jun 03, 2019 26.91 27.60 26.84 27.26 82,641 +0.43(+1.60%)
May 31, 2019 26.99 29.74 26.28 26.83 46,700 -0.42(-1.54%)
May 30, 2019 27.22 27.43 26.74 27.25 52,698 +0.00(+0.00%)
May 29, 2019 27.19 27.35 26.61 27.25 69,942 -0.01(-0.04%)
May 28, 2019 27.63 28.12 27.23 27.26 85,475 -0.37(-1.34%)
May 24, 2019 28.07 28.20 27.43 27.63 25,700 -0.22(-0.79%)
May 23, 2019 28.06 28.30 27.53 27.85 106,296 -0.41(-1.45%)
May 22, 2019 28.26 28.54 28.08 28.26 40,045 -0.15(-0.53%)
May 21, 2019 28.47 28.57 28.21 28.41 98,922 +0.00(+0.00%)
May 20, 2019 28.20 28.51 28.16 28.41 64,707 +0.10(+0.35%)
May 17, 2019 28.20 28.92 28.20 28.31 60,400 -0.10(-0.35%)
May 16, 2019 28.65 29.27 28.25 28.41 71,721 -0.23(-0.80%)
May 15, 2019 28.25 28.80 28.20 28.64 65,968 +0.05(+0.17%)
May 14, 2019 28.11 28.65 27.79 28.59 42,763 +0.55(+1.96%)
May 13, 2019 28.53 28.53 27.44 28.04 43,620 -1.08(-3.71%)
May 10, 2019 28.91 29.57 28.46 29.12 37,600 +0.06(+0.21%)
May 09, 2019 29.03 29.12 28.51 29.06 24,857 -0.15(-0.51%)
May 08, 2019 30.30 30.30 29.05 29.21 84,692 -1.13(-3.72%)
May 07, 2019 30.10 30.69 30.10 30.34 81,410 +0.02(+0.07%)
May 06, 2019 30.52 30.86 30.00 30.32 48,086 -0.78(-2.51%)
May 03, 2019 30.29 31.22 30.29 31.10 38,400 +0.75(+2.47%)
May 02, 2019 29.83 30.35 29.46 30.35 54,308 +0.49(+1.64%)
May 01, 2019 29.86 30.04 29.21 29.86 37,736 +0.05(+0.17%)
Apr 30, 2019 30.83 30.83 29.71 29.81 55,935 -0.74(-2.42%)
Apr 29, 2019 29.15 30.63 29.03 30.55 80,900 +1.52(+5.24%)
Apr 26, 2019 28.34 29.25 28.17 29.03 64,800 +0.92(+3.27%)
Apr 25, 2019 28.19 28.24 27.66 28.11 63,592 -0.12(-0.43%)
Apr 24, 2019 28.73 29.44 28.13 28.23 118,149 -0.18(-0.63%)
Apr 23, 2019 28.58 29.08 28.29 28.41 79,947 +0.10(+0.35%)
Apr 22, 2019 28.03 28.40 27.66 28.31 112,195 +0.27(+0.96%)
Apr 18, 2019 28.03 28.16 27.53 28.04 54,800 -0.17(-0.60%)
Apr 17, 2019 28.02 28.33 26.61 28.21 148,525 -2.01(-6.65%)
Apr 16, 2019 29.91 30.50 29.76 30.22 50,287 +0.45(+1.51%)
Apr 15, 2019 29.83 30.75 29.59 29.77 46,307 +0.04(+0.13%)
Apr 12, 2019 30.41 31.06 29.55 29.73 31,600 -0.46(-1.52%)
Apr 11, 2019 29.59 30.70 28.90 30.19 61,162 +0.59(+1.99%)
Apr 10, 2019 28.86 29.63 28.57 29.60 66,583 +0.82(+2.85%)
Apr 09, 2019 29.17 29.63 28.64 28.78 69,048 -0.31(-1.07%)
Apr 08, 2019 29.42 29.71 28.86 29.09 25,924 -0.36(-1.22%)
Apr 05, 2019 29.57 29.92 29.21 29.45 58,400 -0.10(-0.34%)
Apr 04, 2019 29.05 29.57 28.83 29.55 43,142 +0.49(+1.69%)
Apr 03, 2019 29.30 29.32 28.85 29.06 79,302 +0.01(+0.03%)
Apr 02, 2019 28.72 29.13 28.53 29.05 29,305 +0.31(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.