FinancialContent is the trusted provider of stock market information to the media industry.
Hooker Furniture (NQ: HOFT)
19.28 USD  +0.43 (+2.28%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2019 19.01 19.15 18.81 18.85 29,672 -0.17(-0.89%)
Aug 19, 2019 19.31 19.73 18.91 19.02 65,631 +0.01(+0.05%)
Aug 16, 2019 18.57 19.02 18.47 19.01 73,400 +0.58(+3.15%)
Aug 15, 2019 18.13 18.58 18.13 18.43 67,949 +0.31(+1.71%)
Aug 14, 2019 18.56 18.56 17.74 18.12 155,836 -0.67(-3.57%)
Aug 13, 2019 18.35 19.10 18.35 18.79 102,296 +0.47(+2.57%)
Aug 12, 2019 18.74 18.91 18.21 18.32 143,276 -0.49(-2.60%)
Aug 09, 2019 19.29 19.32 18.62 18.81 67,600 -0.47(-2.44%)
Aug 08, 2019 19.16 19.50 19.16 19.28 66,361 +0.18(+0.94%)
Aug 07, 2019 19.01 19.21 19.01 19.10 107,307 -0.18(-0.93%)
Aug 06, 2019 19.58 19.67 19.10 19.28 184,370 -0.29(-1.48%)
Aug 05, 2019 20.01 20.08 19.15 19.57 88,888 -0.61(-3.02%)
Aug 02, 2019 20.40 20.56 20.02 20.18 61,000 -0.39(-1.90%)
Aug 01, 2019 20.95 21.49 20.25 20.57 245,727 -0.28(-1.34%)
Jul 31, 2019 20.89 21.24 20.73 20.85 245,433 +0.09(+0.43%)
Jul 30, 2019 20.72 21.15 20.66 20.76 185,728 +0.00(+0.00%)
Jul 29, 2019 20.84 20.86 20.50 20.76 115,438 +0.02(+0.10%)
Jul 26, 2019 21.06 21.09 20.52 20.74 114,600 -0.27(-1.29%)
Jul 25, 2019 21.73 21.83 20.97 21.01 103,925 -0.75(-3.45%)
Jul 24, 2019 21.50 22.30 21.49 21.76 98,566 +0.22(+1.02%)
Jul 23, 2019 21.41 21.62 21.10 21.54 255,262 +0.29(+1.36%)
Jul 22, 2019 21.03 21.35 20.90 21.25 87,056 +0.37(+1.77%)
Jul 19, 2019 20.90 21.18 20.58 20.88 114,800 -0.01(-0.05%)
Jul 18, 2019 21.41 21.48 20.81 20.89 77,843 -0.30(-1.42%)
Jul 17, 2019 21.55 21.55 20.90 21.19 115,485 -0.30(-1.40%)
Jul 16, 2019 21.32 21.82 21.18 21.49 61,183 +0.14(+0.66%)
Jul 15, 2019 21.45 21.54 20.87 21.35 72,060 +0.00(+0.00%)
Jul 12, 2019 21.32 21.84 21.32 21.35 65,600 +0.05(+0.23%)
Jul 11, 2019 21.03 21.47 20.82 21.30 71,468 +0.34(+1.62%)
Jul 10, 2019 20.92 21.15 20.29 20.96 91,987 +0.25(+1.21%)
Jul 09, 2019 21.16 21.16 20.60 20.71 150,755 -0.44(-2.08%)
Jul 08, 2019 21.33 21.50 21.07 21.15 59,694 -0.17(-0.80%)
Jul 05, 2019 21.27 21.50 21.00 21.32 56,600 +0.05(+0.24%)
Jul 03, 2019 21.32 21.46 20.85 21.27 38,600 +0.03(+0.14%)
Jul 02, 2019 21.91 22.27 21.13 21.24 108,114 -0.58(-2.66%)
Jul 01, 2019 21.02 21.86 21.00 21.82 100,524 +1.20(+5.82%)
Jun 28, 2019 21.07 21.70 20.61 20.62 408,400 -0.33(-1.58%)
Jun 27, 2019 20.30 20.99 20.30 20.95 84,681 +0.69(+3.41%)
Jun 26, 2019 19.71 20.65 19.69 20.26 99,591 +0.58(+2.95%)
Jun 25, 2019 19.91 20.10 19.53 19.68 85,714 -0.27(-1.35%)
Jun 24, 2019 20.54 20.54 19.81 19.95 204,083 -0.27(-1.34%)
Jun 21, 2019 20.02 20.38 19.75 20.22 288,600 +0.27(+1.35%)
Jun 20, 2019 20.38 20.38 19.50 19.95 128,124 -0.06(-0.30%)
Jun 19, 2019 20.30 20.50 19.94 20.01 119,897 -0.10(-0.50%)
Jun 18, 2019 19.95 20.36 19.50 20.11 171,075 +0.24(+1.21%)
Jun 17, 2019 19.24 20.07 19.09 19.87 154,223 +0.48(+2.48%)
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%)
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.