Hooker Furnishings Corp (NQ: HOFT )

19.78 +0.24 (+1.23%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 20.25 20.25 19.51 19.54 30,936 -0.58(-2.88%)
Sep 21, 2023 19.96 20.20 19.58 20.12 34,033 +0.13(+0.65%)
Sep 20, 2023 20.01 20.25 19.88 19.99 34,420 -0.03(-0.15%)
Sep 19, 2023 19.99 20.05 19.36 20.02 36,404 +0.10(+0.50%)
Sep 18, 2023 19.96 20.14 19.66 19.92 31,858 +0.06(+0.30%)
Sep 15, 2023 19.24 19.86 18.96 19.86 92,109 +0.33(+1.69%)
Sep 14, 2023 19.09 19.54 19.06 19.53 48,854 +0.54(+2.86%)
Sep 13, 2023 18.93 19.28 18.92 18.99 100,975 +0.20(+1.05%)
Sep 12, 2023 18.43 18.96 18.43 18.79 46,001 +0.20(+1.06%)
Sep 11, 2023 17.80 18.74 17.57 18.59 63,393 +1.02(+5.80%)
Sep 08, 2023 17.80 19.42 17.55 17.57 262,521 -3.59(-16.96%)
Sep 07, 2023 21.07 21.37 20.99 21.16 69,773 +0.13(+0.61%)
Sep 06, 2023 20.82 21.14 20.33 21.03 45,170 +0.12(+0.57%)
Sep 05, 2023 21.51 21.51 20.91 20.91 38,039 -0.72(-3.34%)
Sep 01, 2023 21.39 21.88 21.35 21.64 30,435 +0.35(+1.63%)
Aug 31, 2023 21.76 21.82 21.15 21.29 30,323 -0.31(-1.42%)
Aug 30, 2023 21.80 21.85 21.56 21.60 32,829 -0.15(-0.68%)
Aug 29, 2023 21.79 21.94 21.53 21.75 33,152 -0.01(-0.05%)
Aug 28, 2023 21.49 22.02 21.45 21.75 48,266 +0.43(+1.99%)
Aug 25, 2023 21.29 21.50 21.01 21.33 32,317 +0.35(+1.65%)
Aug 24, 2023 21.44 21.53 20.94 20.98 35,130 -0.59(-2.75%)
Aug 23, 2023 21.46 21.69 21.28 21.58 28,378 +0.01(+0.05%)
Aug 22, 2023 21.55 21.83 21.55 21.57 34,804 -0.05(-0.23%)
Aug 21, 2023 21.21 21.74 21.21 21.62 34,591 +0.36(+1.67%)
Aug 18, 2023 20.99 21.53 20.99 21.26 30,904 +0.20(+0.94%)
Aug 17, 2023 20.99 21.32 20.89 21.06 43,687 +0.11(+0.52%)
Aug 16, 2023 21.47 21.79 20.94 20.95 37,760 -0.53(-2.48%)
Aug 15, 2023 21.32 21.57 21.19 21.49 25,757 +0.17(+0.79%)
Aug 14, 2023 21.01 21.41 20.88 21.32 36,472 +0.31(+1.46%)
Aug 11, 2023 20.83 21.24 20.83 21.01 32,117 +0.22(+1.05%)
Aug 10, 2023 20.77 20.99 20.75 20.80 38,438 +0.17(+0.81%)
Aug 09, 2023 20.29 20.75 20.07 20.63 43,767 +0.45(+2.25%)
Aug 08, 2023 20.33 20.33 19.97 20.17 53,403 -0.19(-0.92%)
Aug 07, 2023 20.07 20.67 20.07 20.36 69,699 +0.20(+0.98%)
Aug 04, 2023 20.13 21.06 19.99 20.16 79,860 +0.02(+0.10%)
Aug 03, 2023 19.80 20.40 19.80 20.14 63,433 +0.37(+1.85%)
Aug 02, 2023 19.31 19.78 19.31 19.78 199,896 +0.31(+1.57%)
Aug 01, 2023 19.79 19.86 19.26 19.47 76,738 -0.38(-1.89%)
Jul 31, 2023 19.95 20.14 19.66 19.85 33,743 -0.11(-0.55%)
Jul 28, 2023 20.19 20.23 19.87 19.96 35,392 +0.00(+0.00%)
Jul 27, 2023 20.18 20.25 19.77 19.96 60,159 -0.07(-0.35%)
Jul 26, 2023 20.76 20.96 19.93 20.02 39,993 -0.75(-3.62%)
Jul 25, 2023 20.86 20.90 20.51 20.78 55,082 -0.21(-0.99%)
Jul 24, 2023 20.66 21.11 20.66 20.98 38,446 +0.33(+1.58%)
Jul 21, 2023 20.83 20.83 20.48 20.66 38,751 -0.02(-0.10%)
Jul 20, 2023 20.69 20.80 20.42 20.68 44,217 -0.05(-0.24%)
Jul 19, 2023 20.22 20.73 20.15 20.73 37,842 +0.42(+2.04%)
Jul 18, 2023 19.78 20.41 19.78 20.31 30,913 +0.49(+2.49%)
Jul 17, 2023 19.55 19.87 19.49 19.82 39,424 +0.13(+0.65%)
Jul 14, 2023 19.69 19.70 19.33 19.69 37,124 -0.04(-0.20%)
Jul 13, 2023 19.88 19.88 19.48 19.73 52,015 -0.04(-0.20%)
Jul 12, 2023 19.78 19.92 19.66 19.77 61,198 +0.07(+0.35%)
Jul 11, 2023 18.98 19.75 18.98 19.70 79,977 +0.67(+3.53%)
Jul 10, 2023 18.71 19.34 18.60 19.03 53,805 +0.16(+0.84%)
Jul 07, 2023 18.41 18.96 18.32 18.87 92,347 +0.56(+3.08%)
Jul 06, 2023 18.37 18.37 18.12 18.30 55,902 -0.18(-0.96%)
Jul 05, 2023 18.71 18.71 18.34 18.48 54,582 -0.24(-1.27%)
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.