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 (%)
Jun 30, 2017 33.11 33.23 32.43 32.91 50,559 -0.20(-0.60%)
Jun 29, 2017 32.59 33.15 32.15 33.11 96,432 +0.44(+1.35%)
Jun 28, 2017 32.35 32.83 32.35 32.67 58,734 +0.68(+2.13%)
Jun 27, 2017 32.51 32.57 31.91 31.99 70,169 -0.48(-1.48%)
Jun 26, 2017 31.51 32.59 31.51 32.47 89,065 +0.96(+3.05%)
Jun 23, 2017 31.87 32.37 31.39 31.51 594,835 -0.68(-2.11%)
Jun 22, 2017 30.79 32.35 30.23 32.19 197,007 +1.36(+4.41%)
Jun 21, 2017 30.75 30.87 30.55 30.83 77,535 +0.16(+0.52%)
Jun 20, 2017 31.15 31.15 30.43 30.67 64,518 -0.44(-1.41%)
Jun 19, 2017 31.75 31.75 30.99 31.11 75,807 -0.44(-1.39%)
Jun 16, 2017 31.59 31.99 31.21 31.55 80,769 -0.44(-1.37%)
Jun 15, 2017 31.51 31.99 31.39 31.99 95,675 +0.08(+0.25%)
Jun 14, 2017 32.23 32.31 31.67 31.91 78,691 -0.14(-0.45%)
Jun 13, 2017 32.42 32.66 32.02 32.06 66,461 -0.20(-0.62%)
Jun 12, 2017 33.09 33.33 32.14 32.26 99,872 -1.00(-3.00%)
Jun 09, 2017 32.74 33.61 32.70 33.25 110,065 +0.60(+1.83%)
Jun 08, 2017 32.58 33.18 31.98 32.66 87,979 +0.08(+0.24%)
Jun 07, 2017 31.74 32.97 31.66 32.58 165,606 +0.76(+2.38%)
Jun 06, 2017 32.97 34.61 30.35 31.82 427,457 -3.39(-9.63%)
Jun 05, 2017 34.69 35.37 33.49 35.21 196,749 +0.40(+1.15%)
Jun 02, 2017 35.17 35.72 34.73 34.81 81,237 -0.08(-0.23%)
Jun 01, 2017 34.29 35.53 34.13 34.89 148,935 +0.68(+1.98%)
May 31, 2017 34.01 34.25 33.41 34.21 173,037 +0.44(+1.30%)
May 30, 2017 33.29 34.05 33.29 33.77 108,920 +0.40(+1.19%)
May 26, 2017 33.25 33.45 32.89 33.37 51,040 +0.00(+0.00%)
May 25, 2017 33.09 33.41 32.58 33.37 50,675 +0.36(+1.09%)
May 24, 2017 33.21 33.37 32.81 33.01 56,543 -0.28(-0.84%)
May 23, 2017 33.53 33.65 33.21 33.29 93,099 -0.24(-0.71%)
May 22, 2017 33.81 34.21 33.09 33.53 86,261 -0.32(-0.94%)
May 19, 2017 33.69 34.17 32.98 33.85 71,996 +0.16(+0.47%)
May 18, 2017 34.01 34.37 33.53 33.69 65,071 -0.44(-1.29%)
May 17, 2017 34.65 35.05 33.93 34.13 73,553 -0.92(-2.62%)
May 16, 2017 35.25 35.57 34.89 35.05 52,723 -0.20(-0.57%)
May 15, 2017 35.73 36.20 34.77 35.25 60,928 -0.52(-1.45%)
May 12, 2017 35.77 36.40 35.17 35.77 79,615 -0.08(-0.22%)
May 11, 2017 36.44 36.44 35.61 35.85 65,617 -0.76(-2.07%)
May 10, 2017 36.68 37.00 36.54 36.60 76,479 -0.24(-0.65%)
May 09, 2017 36.56 37.16 36.40 36.84 96,613 +0.28(+0.76%)
May 08, 2017 36.44 36.72 35.85 36.56 120,087 +0.12(+0.33%)
May 05, 2017 35.49 36.56 35.13 36.44 116,968 +1.04(+2.93%)
May 04, 2017 35.35 35.61 34.29 35.41 75,199 +0.12(+0.34%)
May 03, 2017 35.21 35.49 34.89 35.29 80,488 -0.20(-0.56%)
May 02, 2017 35.05 35.61 34.93 35.49 138,644 +0.48(+1.37%)
May 01, 2017 34.69 35.09 34.20 35.01 73,181 +0.36(+1.04%)
Apr 28, 2017 35.81 35.81 34.53 34.65 89,813 -1.16(-3.23%)
Apr 27, 2017 35.13 36.16 34.79 35.81 111,380 +0.84(+2.39%)
Apr 26, 2017 34.29 35.21 34.29 34.97 98,225 +0.72(+2.10%)
Apr 25, 2017 33.73 34.49 33.53 34.25 66,363 +0.68(+2.02%)
Apr 24, 2017 34.01 34.21 32.58 33.57 130,706 +0.08(+0.24%)
Apr 21, 2017 33.21 33.69 32.97 33.49 77,482 +0.20(+0.60%)
Apr 20, 2017 31.74 33.41 31.74 33.29 118,217 +1.63(+5.16%)
Apr 19, 2017 31.66 32.02 31.38 31.66 52,255 +0.20(+0.63%)
Apr 18, 2017 31.18 31.58 30.90 31.46 56,758 +0.20(+0.64%)
Apr 17, 2017 31.90 32.16 30.90 31.26 79,610 -0.56(-1.75%)
Apr 13, 2017 31.90 32.38 31.22 31.82 77,122 -0.04(-0.13%)
Apr 12, 2017 32.77 32.77 31.70 31.86 65,783 -0.92(-2.80%)
Apr 11, 2017 31.38 32.93 31.38 32.77 111,531 +1.32(+4.18%)
Apr 10, 2017 31.18 31.96 31.10 31.46 115,927 +0.60(+1.94%)
Apr 07, 2017 31.30 32.02 30.10 30.86 203,017 -0.48(-1.53%)
Apr 06, 2017 29.98 31.82 27.19 31.34 377,710 +6.26(+24.96%)
Apr 05, 2017 25.04 25.40 24.80 25.08 124,940 +0.20(+0.80%)
Apr 04, 2017 24.76 24.92 24.32 24.88 71,279 +0.12(+0.48%)
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.