Hooker Furnishings Corporation - Common Stock (NQ: HOFT )

14.52 +0.20 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 14.18 14.63 14.00 14.52 79,225 +0.13(+0.90%)
Dec 19, 2024 15.86 16.00 14.38 14.39 78,088 -0.95(-6.19%)
Dec 18, 2024 16.78 16.91 15.28 15.34 71,137 -1.44(-8.58%)
Dec 17, 2024 17.00 17.32 16.57 16.78 62,305 -0.37(-2.16%)
Dec 16, 2024 16.74 17.58 16.74 17.15 40,230 +0.22(+1.30%)
Dec 13, 2024 17.78 18.51 16.92 16.93 23,765 -0.89(-4.99%)
Dec 12, 2024 17.16 18.39 17.02 17.82 46,353 +0.54(+3.12%)
Dec 11, 2024 16.82 17.52 16.50 17.28 57,441 +0.63(+3.78%)
Dec 10, 2024 17.11 17.21 16.55 16.65 31,186 -0.32(-1.89%)
Dec 09, 2024 16.68 17.38 16.68 16.97 20,009 +0.38(+2.29%)
Dec 06, 2024 16.61 16.94 16.26 16.59 30,634 -0.14(-0.84%)
Dec 05, 2024 17.40 17.40 16.06 16.73 44,372 -1.19(-6.64%)
Dec 04, 2024 18.75 18.75 17.37 17.92 31,026 -0.27(-1.48%)
Dec 03, 2024 19.05 19.05 18.18 18.19 19,614 -0.67(-3.55%)
Dec 02, 2024 19.05 19.05 18.36 18.86 18,958 +0.13(+0.69%)
Nov 29, 2024 18.65 18.84 18.23 18.73 10,281 +0.10(+0.54%)
Nov 27, 2024 19.00 19.12 18.20 18.63 19,375 +0.46(+2.53%)
Nov 26, 2024 18.95 18.95 18.17 18.17 12,105 -0.94(-4.92%)
Nov 25, 2024 18.99 19.79 18.98 19.11 26,100 +0.44(+2.36%)
Nov 22, 2024 18.91 19.42 18.67 18.67 20,011 -0.23(-1.22%)
Nov 21, 2024 17.59 19.05 17.59 18.90 23,643 +1.33(+7.57%)
Nov 20, 2024 17.34 17.60 16.83 17.57 14,883 -0.05(-0.28%)
Nov 19, 2024 17.92 17.92 17.40 17.62 12,862 -0.22(-1.23%)
Nov 18, 2024 17.94 18.19 17.62 17.84 13,903 +0.01(+0.06%)
Nov 15, 2024 18.56 18.56 17.70 17.83 13,700 -0.57(-3.10%)
Nov 14, 2024 18.50 18.59 18.01 18.40 21,802 +0.26(+1.43%)
Nov 13, 2024 18.42 18.81 18.11 18.14 12,495 +0.05(+0.28%)
Nov 12, 2024 18.62 19.41 18.09 18.09 39,273 -0.64(-3.42%)
Nov 11, 2024 18.54 19.32 18.08 18.73 24,913 +0.30(+1.63%)
Nov 08, 2024 18.04 18.50 17.83 18.43 23,727 +0.29(+1.60%)
Nov 07, 2024 18.57 18.95 18.11 18.14 22,846 -0.58(-3.10%)
Nov 06, 2024 18.99 18.99 17.76 18.72 52,405 +1.09(+6.18%)
Nov 05, 2024 16.44 17.77 16.44 17.63 22,214 +1.04(+6.27%)
Nov 04, 2024 16.38 16.64 16.18 16.59 19,767 +0.33(+2.03%)
Nov 01, 2024 16.08 16.53 15.97 16.26 19,748 +0.23(+1.43%)
Oct 31, 2024 16.96 16.96 16.03 16.03 17,504 -0.81(-4.81%)
Oct 30, 2024 17.00 17.36 16.79 16.84 22,993 -0.05(-0.30%)
Oct 29, 2024 16.29 17.11 16.21 16.89 50,647 +0.84(+5.23%)
Oct 28, 2024 15.89 16.52 15.75 16.05 24,149 +0.23(+1.45%)
Oct 25, 2024 15.90 16.38 15.80 15.82 20,192 +0.04(+0.25%)
Oct 24, 2024 16.15 16.15 15.77 15.78 11,583 -0.59(-3.60%)
Oct 23, 2024 16.21 16.49 15.78 16.37 15,324 +0.16(+0.99%)
Oct 22, 2024 16.25 16.34 15.62 16.21 13,614 +0.14(+0.87%)
Oct 21, 2024 16.64 16.80 16.02 16.07 16,329 -0.44(-2.67%)
Oct 18, 2024 17.36 17.36 16.01 16.51 23,486 -0.99(-5.66%)
Oct 17, 2024 16.95 17.50 16.95 17.50 16,193 +0.25(+1.45%)
Oct 16, 2024 16.49 17.30 16.49 17.25 20,410 +0.89(+5.44%)
Oct 15, 2024 16.12 16.81 15.93 16.36 21,766 +0.16(+0.99%)
Oct 14, 2024 16.55 16.57 16.20 16.20 8,096 -0.29(-1.76%)
Oct 11, 2024 16.12 16.51 16.12 16.49 8,530 +0.28(+1.73%)
Oct 10, 2024 16.15 16.59 16.00 16.21 16,550 -0.11(-0.67%)
Oct 09, 2024 16.59 16.84 16.21 16.32 14,101 -0.32(-1.92%)
Oct 08, 2024 16.72 16.89 16.51 16.64 15,384 +0.06(+0.36%)
Oct 07, 2024 16.89 17.07 16.34 16.58 16,155 -0.19(-1.13%)
Oct 04, 2024 16.64 16.93 16.64 16.77 12,885 +0.32(+1.95%)
Oct 03, 2024 16.96 16.96 16.19 16.45 18,623 -0.52(-3.06%)
Oct 02, 2024 17.72 17.89 16.97 16.97 20,169 -0.45(-2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.