Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

15.21 +0.04 (+0.26%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 15.34 15.34 14.95 15.17 23,729 -0.06(-0.39%)
Jul 19, 2024 15.55 15.55 14.96 15.23 26,309 -0.29(-1.87%)
Jul 18, 2024 15.31 16.00 15.31 15.52 33,389 +0.05(+0.32%)
Jul 17, 2024 15.53 16.08 15.33 15.47 60,245 -0.22(-1.40%)
Jul 16, 2024 15.19 15.89 15.16 15.69 51,272 +0.85(+5.73%)
Jul 15, 2024 15.01 15.39 14.76 14.84 49,341 +0.04(+0.27%)
Jul 12, 2024 14.35 14.88 14.19 14.80 33,524 +0.61(+4.30%)
Jul 11, 2024 13.78 14.32 13.76 14.19 51,968 +0.84(+6.29%)
Jul 10, 2024 13.15 13.54 13.15 13.35 32,227 +0.14(+1.06%)
Jul 09, 2024 13.66 13.77 13.09 13.21 40,994 -0.45(-3.29%)
Jul 08, 2024 13.37 13.92 13.37 13.66 30,709 +0.38(+2.86%)
Jul 05, 2024 13.51 13.64 13.16 13.28 88,896 -0.25(-1.85%)
Jul 03, 2024 14.01 14.11 13.52 13.53 20,764 -0.50(-3.56%)
Jul 02, 2024 14.59 14.69 14.00 14.03 37,146 -0.41(-2.84%)
Jul 01, 2024 14.62 14.84 14.32 14.44 38,245 -0.04(-0.28%)
Jun 28, 2024 14.44 14.97 14.24 14.48 87,493 +0.29(+2.04%)
Jun 27, 2024 14.23 14.30 14.01 14.19 34,103 +0.04(+0.28%)
Jun 26, 2024 13.81 14.48 13.81 14.15 78,965 +0.13(+0.93%)
Jun 25, 2024 13.81 14.64 13.72 14.02 53,187 +0.40(+2.94%)
Jun 24, 2024 13.62 14.07 13.54 13.62 39,855 +0.11(+0.81%)
Jun 21, 2024 13.29 13.72 13.21 13.51 76,938 +0.17(+1.27%)
Jun 20, 2024 13.50 13.78 13.31 13.34 39,439 -0.17(-1.26%)
Jun 18, 2024 14.00 14.13 13.50 13.51 42,567 -0.43(-3.08%)
Jun 17, 2024 13.81 14.00 13.55 13.94 66,751 -0.04(-0.29%)
Jun 14, 2024 14.23 14.23 13.59 13.98 37,242 -0.29(-2.03%)
Jun 13, 2024 13.97 14.31 13.97 14.27 41,618 +0.30(+2.11%)
Jun 12, 2024 14.90 15.32 13.96 13.97 60,250 -0.61(-4.18%)
Jun 11, 2024 14.59 14.64 14.30 14.58 46,882 +0.00(+0.00%)
Jun 10, 2024 14.63 14.69 14.28 14.58 43,086 -0.05(-0.34%)
Jun 07, 2024 14.76 15.26 14.57 14.63 42,370 -0.40(-2.68%)
Jun 06, 2024 16.14 16.16 14.91 15.04 81,729 -2.17(-12.59%)
Jun 05, 2024 16.81 17.66 16.79 17.20 35,782 +0.32(+1.92%)
Jun 04, 2024 17.03 17.34 16.76 16.88 17,592 -0.15(-0.87%)
Jun 03, 2024 17.32 17.32 16.94 17.03 30,379 -0.08(-0.46%)
May 31, 2024 16.96 17.62 16.82 17.10 14,156 +0.39(+2.36%)
May 30, 2024 16.00 16.87 16.00 16.71 26,375 +0.88(+5.53%)
May 29, 2024 16.00 16.24 15.83 15.83 17,062 -0.31(-1.89%)
May 28, 2024 16.81 16.94 16.02 16.14 29,512 -0.68(-4.04%)
May 24, 2024 17.01 17.01 16.73 16.82 10,511 +0.02(+0.12%)
May 23, 2024 17.48 17.48 16.73 16.80 34,586 -0.53(-3.07%)
May 22, 2024 17.25 17.40 17.09 17.33 18,201 +0.13(+0.74%)
May 21, 2024 17.58 17.58 17.19 17.20 9,522 -0.30(-1.69%)
May 20, 2024 18.25 18.30 17.50 17.50 16,520 -0.83(-4.51%)
May 17, 2024 18.22 18.40 18.22 18.32 11,672 -0.09(-0.48%)
May 16, 2024 18.30 18.46 18.23 18.41 12,708 +0.11(+0.59%)
May 15, 2024 18.51 18.51 18.21 18.30 26,816 +0.00(+0.00%)
May 14, 2024 18.49 19.16 18.25 18.30 15,277 +0.00(+0.00%)
May 13, 2024 18.05 18.46 18.00 18.30 17,306 +0.29(+1.58%)
May 10, 2024 18.09 18.09 17.76 18.02 12,925 +0.09(+0.49%)
May 09, 2024 17.68 17.93 17.49 17.93 18,065 +0.36(+2.07%)
May 08, 2024 17.29 17.66 17.22 17.57 14,119 +0.21(+1.19%)
May 07, 2024 17.64 17.64 17.36 17.36 14,719 +0.02(+0.11%)
May 06, 2024 17.51 17.52 17.14 17.34 16,339 +0.02(+0.11%)
May 03, 2024 17.52 17.52 17.22 17.32 16,905 +0.17(+0.98%)
May 02, 2024 17.12 17.46 17.12 17.15 27,316 +0.04(+0.23%)
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.