Hooker Furnishings Corp (NQ: HOFT )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.63 30.63 30.63 0 +0.04(+0.13%)
Dec 29, 2016 29.99 30.71 29.99 30.59 305,345 +0.85(+2.85%)
Dec 28, 2016 28.25 29.86 28.21 29.74 165,155 +1.49(+5.29%)
Dec 27, 2016 28.25 28.69 28.01 28.25 91,781 +0.00(+0.00%)
Dec 23, 2016 28.25 28.25 28.25 0 +0.57(+2.04%)
Dec 22, 2016 27.89 28.31 27.32 27.69 134,993 -0.28(-1.01%)
Dec 21, 2016 28.86 28.94 27.93 27.97 144,803 -1.09(-3.75%)
Dec 20, 2016 28.49 29.10 28.45 29.06 159,318 +0.57(+1.98%)
Dec 19, 2016 28.57 29.22 28.37 28.49 204,914 +0.00(+0.00%)
Dec 16, 2016 27.60 28.49 26.96 28.49 292,887 +1.09(+3.98%)
Dec 15, 2016 27.24 27.93 26.64 27.40 130,188 +0.04(+0.15%)
Dec 14, 2016 25.71 27.40 25.15 27.36 200,328 +1.33(+5.12%)
Dec 13, 2016 28.57 29.58 25.51 26.03 436,912 -2.65(-9.23%)
Dec 12, 2016 27.67 28.80 27.15 28.68 146,349 +1.09(+3.94%)
Dec 09, 2016 26.10 27.63 25.86 27.59 237,086 +1.73(+6.69%)
Dec 08, 2016 25.94 26.22 25.74 25.86 261,022 -0.20(-0.77%)
Dec 07, 2016 24.21 27.20 24.21 26.06 395,817 +2.45(+10.39%)
Dec 06, 2016 23.01 23.77 22.76 23.61 61,109 +0.60(+2.62%)
Dec 05, 2016 22.77 23.17 22.60 23.01 72,302 +0.24(+1.06%)
Dec 02, 2016 22.89 23.09 22.64 22.77 62,137 -0.20(-0.88%)
Dec 01, 2016 22.04 23.01 22.04 22.97 92,485 +1.01(+4.58%)
Nov 30, 2016 22.44 22.48 21.68 21.96 179,027 -0.20(-0.91%)
Nov 29, 2016 22.08 22.48 21.80 22.16 210,105 +0.20(+0.92%)
Nov 28, 2016 21.80 22.12 21.40 21.96 206,168 +0.28(+1.30%)
Nov 25, 2016 21.92 22.20 21.49 21.68 234,149 -0.32(-1.46%)
Nov 23, 2016 22.00 22.00 22.00 0 +0.28(+1.30%)
Nov 22, 2016 21.68 22.08 21.68 21.72 181,962 -0.04(-0.18%)
Nov 21, 2016 21.92 21.92 21.64 21.76 104,921 +0.00(+0.00%)
Nov 18, 2016 21.96 21.96 21.68 21.76 92,222 -0.12(-0.55%)
Nov 17, 2016 21.72 22.08 21.60 21.88 53,107 +0.20(+0.93%)
Nov 16, 2016 21.68 21.98 21.56 21.68 101,178 +0.00(+0.00%)
Nov 15, 2016 21.68 21.80 21.60 21.68 51,210 -0.04(-0.19%)
Nov 14, 2016 22.12 22.12 21.64 21.72 73,393 -0.40(-1.82%)
Nov 11, 2016 21.72 22.12 21.68 22.12 105,903 +0.40(+1.85%)
Nov 10, 2016 21.92 21.92 21.56 21.72 76,141 +0.00(+0.00%)
Nov 09, 2016 20.87 21.76 20.63 21.72 55,680 +0.72(+3.45%)
Nov 08, 2016 21.16 21.16 20.63 21.00 37,613 +0.12(+0.58%)
Nov 07, 2016 21.44 21.44 20.71 20.87 90,855 -0.16(-0.76%)
Nov 04, 2016 20.92 21.60 20.92 21.04 42,310 +0.04(+0.19%)
Nov 03, 2016 20.79 21.28 20.67 21.00 41,750 +0.20(+0.97%)
Nov 02, 2016 20.92 21.17 20.55 20.79 34,063 -0.12(-0.58%)
Nov 01, 2016 21.16 21.44 20.92 20.92 96,101 -0.24(-1.14%)
Oct 31, 2016 21.44 21.44 20.96 21.16 61,356 -0.12(-0.57%)
Oct 28, 2016 20.59 21.32 20.55 21.28 25,188 +0.72(+3.52%)
Oct 27, 2016 21.04 21.12 20.55 20.55 58,661 -0.44(-2.11%)
Oct 26, 2016 21.12 21.52 21.00 21.00 32,864 -0.20(-0.95%)
Oct 25, 2016 21.32 21.36 21.08 21.20 55,376 -0.28(-1.31%)
Oct 24, 2016 21.60 21.74 21.36 21.48 24,416 +0.16(+0.75%)
Oct 21, 2016 21.16 21.36 20.92 21.32 63,062 -0.04(-0.19%)
Oct 20, 2016 21.40 21.44 20.68 21.36 64,945 -0.04(-0.19%)
Oct 19, 2016 21.36 21.52 21.16 21.40 44,048 +0.16(+0.76%)
Oct 18, 2016 20.71 21.32 20.59 21.24 31,191 +0.60(+2.92%)
Oct 17, 2016 20.79 20.79 20.55 20.63 34,252 -0.16(-0.77%)
Oct 14, 2016 20.63 20.87 20.43 20.79 41,066 +0.32(+1.57%)
Oct 13, 2016 20.67 20.67 20.35 20.47 37,545 -0.20(-0.97%)
Oct 12, 2016 20.27 20.75 20.19 20.67 33,954 +0.44(+2.19%)
Oct 11, 2016 20.39 20.39 20.07 20.23 53,818 -0.08(-0.40%)
Oct 10, 2016 20.11 20.35 20.11 20.31 25,467 +0.20(+1.00%)
Oct 07, 2016 20.22 20.26 20.05 20.11 32,784 -0.01(-0.04%)
Oct 06, 2016 20.35 20.35 20.00 20.12 37,320 -0.20(-0.99%)
Oct 05, 2016 19.79 20.47 19.79 20.32 108,000 +0.43(+2.18%)
Oct 04, 2016 19.40 19.94 19.40 19.89 41,500 +0.48(+2.49%)
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.