Hooker Furnishings Corp (NQ: HOFT )

18.32 +0.26 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 24.18 24.18 23.13 23.64 20,098 -0.37(-1.54%)
Mar 28, 2024 23.82 24.05 23.82 24.01 19,049 +0.37(+1.57%)
Mar 27, 2024 23.18 23.69 23.18 23.64 14,780 +0.72(+3.14%)
Mar 26, 2024 23.38 23.38 22.91 22.92 19,858 -0.20(-0.87%)
Mar 25, 2024 23.23 23.48 22.91 23.12 11,398 -0.22(-0.94%)
Mar 22, 2024 24.14 24.14 23.17 23.34 15,809 -0.64(-2.67%)
Mar 21, 2024 23.28 23.98 23.23 23.98 34,903 +0.72(+3.10%)
Mar 20, 2024 22.77 23.35 22.47 23.26 35,012 +0.29(+1.26%)
Mar 19, 2024 22.72 23.10 22.65 22.97 20,424 -0.04(-0.17%)
Mar 18, 2024 23.56 23.60 22.93 23.01 58,991 -0.73(-3.07%)
Mar 15, 2024 22.53 23.95 22.53 23.74 74,581 +0.67(+2.90%)
Mar 14, 2024 23.27 23.27 22.77 23.07 41,011 -0.28(-1.19%)
Mar 13, 2024 22.77 23.55 22.77 23.35 26,232 +1.03(+4.61%)
Mar 12, 2024 22.79 23.06 22.00 22.32 36,108 -0.66(-2.89%)
Mar 11, 2024 22.62 23.05 22.37 22.98 21,239 +0.13(+0.56%)
Mar 08, 2024 23.19 23.23 22.38 22.85 28,463 -0.27(-1.16%)
Mar 07, 2024 22.87 23.32 22.83 23.12 19,741 +0.20(+0.86%)
Mar 06, 2024 23.17 23.22 22.75 22.92 28,846 -0.29(-1.24%)
Mar 05, 2024 23.46 23.71 22.85 23.21 27,687 -0.62(-2.62%)
Mar 04, 2024 24.57 24.57 23.72 23.83 34,657 -0.50(-2.07%)
Mar 01, 2024 24.21 24.49 23.43 24.34 41,305 +0.07(+0.29%)
Feb 29, 2024 23.63 24.41 23.63 24.27 33,051 +0.82(+3.51%)
Feb 28, 2024 23.93 23.99 23.23 23.45 39,212 -0.82(-3.39%)
Feb 27, 2024 24.01 24.52 24.01 24.27 16,500 +0.29(+1.20%)
Feb 26, 2024 23.76 24.39 23.76 23.98 57,618 -0.01(-0.04%)
Feb 23, 2024 23.57 24.18 23.31 23.99 11,740 +0.26(+1.08%)
Feb 22, 2024 24.15 24.15 23.48 23.73 24,625 -0.55(-2.28%)
Feb 21, 2024 24.12 24.30 23.77 24.29 18,119 +0.36(+1.49%)
Feb 20, 2024 24.53 24.71 23.79 23.93 49,197 -0.96(-3.86%)
Feb 16, 2024 25.30 25.37 24.89 24.89 27,475 -0.55(-2.18%)
Feb 15, 2024 24.56 25.55 24.06 25.45 27,744 +1.02(+4.17%)
Feb 14, 2024 24.41 24.43 23.62 24.43 13,893 +0.65(+2.74%)
Feb 13, 2024 24.07 24.07 23.58 23.77 36,699 -1.20(-4.79%)
Feb 12, 2024 23.71 25.32 22.87 24.97 39,182 +1.09(+4.56%)
Feb 09, 2024 23.13 24.01 23.13 23.88 18,718 +0.36(+1.51%)
Feb 08, 2024 22.84 23.53 22.80 23.53 25,361 +0.45(+1.93%)
Feb 07, 2024 23.76 23.76 22.88 23.08 28,201 -0.77(-3.24%)
Feb 06, 2024 23.39 24.00 23.39 23.85 18,660 +0.52(+2.25%)
Feb 05, 2024 23.40 23.52 23.04 23.33 26,378 -0.18(-0.76%)
Feb 02, 2024 23.77 23.96 23.49 23.51 29,558 -0.41(-1.70%)
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.