Hooker Furnishings Corp (NQ: HOFT )

18.46 +0.72 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.13 15.19 14.87 14.87 49,583 -0.29(-1.92%)
Apr 27, 2023 15.21 15.41 15.06 15.16 39,782 +0.08(+0.56%)
Apr 26, 2023 15.29 15.44 14.81 15.08 105,311 -0.14(-0.93%)
Apr 25, 2023 15.38 15.42 15.21 15.22 61,848 -0.14(-0.92%)
Apr 24, 2023 15.43 15.56 15.24 15.36 81,276 -0.21(-1.33%)
Apr 21, 2023 15.83 15.86 15.51 15.56 97,569 -0.34(-2.13%)
Apr 20, 2023 16.48 16.59 15.88 15.90 58,048 -0.53(-3.21%)
Apr 19, 2023 16.69 16.83 16.42 16.43 100,074 -0.40(-2.40%)
Apr 18, 2023 16.83 17.08 16.62 16.83 57,940 -0.07(-0.39%)
Apr 17, 2023 16.83 17.19 16.62 16.90 49,178 -0.18(-1.05%)
Apr 14, 2023 16.75 17.43 16.55 17.08 42,097 +0.31(+1.85%)
Apr 13, 2023 17.37 17.45 16.54 16.77 93,380 -1.09(-6.11%)
Apr 12, 2023 17.84 17.95 17.56 17.86 72,363 +0.16(+0.90%)
Apr 11, 2023 17.68 17.93 17.60 17.70 46,276 +0.08(+0.48%)
Apr 10, 2023 17.11 17.87 17.11 17.62 46,812 +0.38(+2.18%)
Apr 06, 2023 17.02 17.33 17.02 17.24 24,432 +0.02(+0.11%)
Apr 05, 2023 17.71 17.71 17.22 17.22 46,258 -0.43(-2.45%)
Apr 04, 2023 18.00 18.00 17.54 17.65 48,132 -0.20(-1.11%)
Apr 03, 2023 17.09 17.88 17.06 17.85 133,758 +0.74(+4.34%)
Mar 31, 2023 17.00 17.17 16.69 17.11 71,148 +0.27(+1.62%)
Mar 30, 2023 17.34 17.49 16.77 16.83 86,413 -0.50(-2.88%)
Mar 29, 2023 17.88 18.00 16.75 17.33 89,195 -0.40(-2.23%)
Mar 28, 2023 17.82 17.87 17.43 17.73 45,703 -0.05(-0.26%)
Mar 27, 2023 17.76 17.96 17.76 17.78 23,819 +0.25(+1.45%)
Mar 24, 2023 17.64 18.01 17.40 17.52 133,422 -0.14(-0.80%)
Mar 23, 2023 17.83 18.25 17.65 17.66 53,417 +0.02(+0.11%)
Mar 22, 2023 17.30 18.01 17.30 17.64 47,992 +0.23(+1.30%)
Mar 21, 2023 18.40 18.56 17.42 17.42 93,244 -0.92(-5.03%)
Mar 20, 2023 18.29 18.60 18.27 18.34 23,391 +0.04(+0.21%)
Mar 17, 2023 19.04 19.31 17.97 18.30 47,086 -1.01(-5.21%)
Mar 16, 2023 18.62 19.38 18.49 19.31 30,395 +0.53(+2.80%)
Mar 15, 2023 18.98 19.13 18.70 18.78 28,589 -0.60(-3.12%)
Mar 14, 2023 19.38 19.48 19.19 19.39 28,099 +0.45(+2.36%)
Mar 13, 2023 19.21 19.27 18.86 18.94 37,332 -0.57(-2.91%)
Mar 10, 2023 19.63 19.84 19.32 19.51 86,800 -0.18(-0.90%)
Mar 09, 2023 19.53 19.90 19.53 19.68 47,819 +0.06(+0.28%)
Mar 08, 2023 19.27 19.63 19.08 19.63 38,258 +0.51(+2.68%)
Mar 07, 2023 18.73 19.26 18.73 19.12 29,993 +0.23(+1.23%)
Mar 06, 2023 19.30 19.30 18.64 18.88 40,688 -0.43(-2.22%)
Mar 03, 2023 19.76 19.77 19.24 19.31 19,116 -0.25(-1.28%)
Mar 02, 2023 20.08 20.09 19.56 19.56 23,796 -0.74(-3.66%)
Mar 01, 2023 20.56 20.56 19.10 20.31 33,283 -0.14(-0.70%)
Feb 28, 2023 20.22 20.47 20.13 20.45 21,767 +0.33(+1.64%)
Feb 27, 2023 20.00 20.12 19.58 20.12 30,058 +0.30(+1.50%)
Feb 24, 2023 19.56 19.88 19.48 19.82 30,095 +0.04(+0.19%)
Feb 23, 2023 19.53 19.80 19.48 19.79 29,809 +0.42(+2.16%)
Feb 22, 2023 19.37 19.48 19.22 19.37 59,366 +0.16(+0.82%)
Feb 21, 2023 19.67 19.97 19.21 19.21 27,086 -0.67(-3.37%)
Feb 17, 2023 19.44 19.90 19.10 19.88 37,247 +0.28(+1.42%)
Feb 16, 2023 19.22 19.65 19.08 19.60 52,235 +0.32(+1.64%)
Feb 15, 2023 18.76 19.42 18.76 19.28 27,878 +0.18(+0.92%)
Feb 14, 2023 19.51 19.68 19.08 19.11 38,142 -0.55(-2.79%)
Feb 13, 2023 19.59 19.75 19.59 19.66 18,912 +0.26(+1.34%)
Feb 10, 2023 19.39 19.61 19.39 19.40 27,922 -0.11(-0.57%)
Feb 09, 2023 19.63 19.76 19.51 19.51 33,431 +0.06(+0.29%)
Feb 08, 2023 19.24 19.50 19.16 19.45 37,824 +0.03(+0.14%)
Feb 07, 2023 19.32 19.56 19.08 19.42 31,089 +0.15(+0.77%)
Feb 06, 2023 19.67 19.67 19.18 19.27 54,947 -0.38(-1.94%)
Feb 03, 2023 19.50 19.88 19.25 19.66 28,644 -0.03(-0.14%)
Feb 02, 2023 19.47 20.01 18.78 19.68 46,599 +0.36(+1.88%)
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.