Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

14.53 +0.33 (+2.32%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 15.14 15.57 14.19 14.20 59,295 -0.62(-4.18%)
Jun 11, 2024 14.83 14.88 14.53 14.82 46,139 +0.00(+0.00%)
Jun 10, 2024 14.87 14.93 14.51 14.82 42,403 -0.05(-0.34%)
Jun 07, 2024 15.00 15.51 14.80 14.87 41,698 -0.41(-2.68%)
Jun 06, 2024 16.40 16.42 15.15 15.28 80,433 -2.20(-12.59%)
Jun 05, 2024 17.08 17.94 17.07 17.48 35,215 +0.33(+1.92%)
Jun 04, 2024 17.30 17.62 17.03 17.15 17,313 -0.15(-0.87%)
Jun 03, 2024 17.60 17.60 17.21 17.30 29,898 -0.08(-0.46%)
May 31, 2024 17.23 17.90 17.09 17.38 13,932 +0.40(+2.36%)
May 30, 2024 16.26 17.14 16.26 16.98 25,957 +0.89(+5.53%)
May 29, 2024 16.26 16.50 16.09 16.09 16,792 -0.31(-1.89%)
May 28, 2024 17.08 17.21 16.28 16.40 29,044 -0.69(-4.04%)
May 24, 2024 17.28 17.28 17.00 17.09 10,345 +0.02(+0.12%)
May 23, 2024 17.76 17.76 17.00 17.07 34,038 -0.54(-3.07%)
May 22, 2024 17.53 17.68 17.36 17.61 17,913 +0.13(+0.74%)
May 21, 2024 17.86 17.87 17.47 17.48 9,371 -0.30(-1.69%)
May 20, 2024 18.54 18.60 17.78 17.78 16,258 -0.84(-4.51%)
May 17, 2024 18.51 18.70 18.51 18.62 11,487 -0.09(-0.48%)
May 16, 2024 18.60 18.76 18.52 18.71 12,507 +0.11(+0.59%)
May 15, 2024 18.81 18.81 18.50 18.60 26,391 +0.00(+0.00%)
May 14, 2024 18.79 19.46 18.54 18.60 15,035 +0.00(+0.00%)
May 13, 2024 18.34 18.76 18.29 18.60 17,032 +0.29(+1.58%)
May 10, 2024 18.38 18.38 18.05 18.31 12,720 +0.09(+0.49%)
May 09, 2024 17.96 18.22 17.77 18.22 17,779 +0.37(+2.07%)
May 08, 2024 17.57 17.95 17.49 17.85 13,896 +0.21(+1.19%)
May 07, 2024 17.92 17.92 17.64 17.64 14,486 +0.02(+0.11%)
May 06, 2024 17.79 17.80 17.42 17.62 16,080 +0.02(+0.11%)
May 03, 2024 17.80 17.80 17.50 17.60 16,637 +0.17(+0.98%)
May 02, 2024 17.40 17.74 17.40 17.43 26,883 +0.04(+0.23%)
May 01, 2024 17.16 17.55 17.14 17.39 29,647 +0.39(+2.29%)
Apr 30, 2024 17.11 17.29 17.00 17.00 25,459 -0.30(-1.73%)
Apr 29, 2024 17.57 17.67 16.98 17.30 40,205 -0.04(-0.23%)
Apr 26, 2024 17.23 17.93 17.23 17.34 58,991 +0.05(+0.29%)
Apr 25, 2024 17.89 17.90 17.03 17.29 48,713 -0.71(-3.94%)
Apr 24, 2024 18.38 18.38 17.86 18.00 33,359 -0.45(-2.44%)
Apr 23, 2024 18.50 18.71 18.30 18.45 18,345 +0.02(+0.11%)
Apr 22, 2024 18.25 18.82 18.25 18.43 29,115 +0.11(+0.60%)
Apr 19, 2024 17.91 18.54 17.91 18.32 35,850 +0.26(+1.44%)
Apr 18, 2024 18.08 18.30 17.90 18.06 35,871 -0.12(-0.66%)
Apr 17, 2024 18.37 18.69 17.92 18.18 56,415 +0.03(+0.17%)
Apr 16, 2024 18.23 18.79 17.85 18.15 89,514 -0.31(-1.68%)
Apr 15, 2024 17.94 18.78 17.86 18.46 138,294 +0.06(+0.33%)
Apr 12, 2024 20.45 20.90 17.78 18.40 162,512 -2.58(-12.30%)
Apr 11, 2024 19.93 20.98 19.75 20.98 87,610 +0.38(+1.84%)
Apr 10, 2024 21.18 21.39 20.12 20.60 61,206 -1.17(-5.37%)
Apr 09, 2024 22.06 22.06 21.32 21.77 45,737 -0.31(-1.40%)
Apr 08, 2024 23.32 23.32 22.08 22.08 32,604 -0.99(-4.29%)
Apr 05, 2024 23.73 23.73 22.88 23.07 18,927 -0.55(-2.33%)
Apr 04, 2024 23.70 23.85 23.39 23.62 31,064 +0.32(+1.37%)
Apr 03, 2024 22.97 23.58 22.97 23.30 21,602 +0.08(+0.34%)
Apr 02, 2024 23.19 23.35 22.71 23.22 25,240 -0.42(-1.78%)
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.