Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

18.69 +0.95 (+5.36%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 28.28 28.28 26.53 27.19 83,938 -0.93(-3.32%)
Aug 30, 2021 29.63 29.71 28.13 28.13 39,120 -1.20(-4.08%)
Aug 27, 2021 28.63 29.43 28.63 29.32 29,391 +0.70(+2.44%)
Aug 26, 2021 28.96 29.35 28.37 28.62 28,397 -0.33(-1.15%)
Aug 25, 2021 29.22 29.66 28.96 28.96 21,206 +0.13(+0.45%)
Aug 24, 2021 28.28 28.83 28.28 28.83 18,386 +0.55(+1.94%)
Aug 23, 2021 28.35 28.58 27.95 28.28 26,966 +0.33(+1.19%)
Aug 20, 2021 27.77 28.61 27.77 27.94 41,060 +0.01(+0.03%)
Aug 19, 2021 28.47 28.85 27.58 27.93 30,089 -0.65(-2.29%)
Aug 18, 2021 29.06 29.79 28.55 28.59 22,008 -0.46(-1.59%)
Aug 17, 2021 29.89 29.89 28.85 29.05 28,566 -1.07(-3.56%)
Aug 16, 2021 30.34 30.58 29.87 30.13 16,695 -0.29(-0.95%)
Aug 13, 2021 30.14 30.46 29.82 30.41 21,022 +0.44(+1.46%)
Aug 12, 2021 31.16 31.44 29.85 29.98 62,038 -1.10(-3.54%)
Aug 11, 2021 30.18 31.34 29.24 31.08 38,972 +0.90(+2.98%)
Aug 10, 2021 29.54 30.48 29.30 30.18 32,172 +0.54(+1.83%)
Aug 09, 2021 29.40 29.89 29.06 29.64 37,447 +0.24(+0.80%)
Aug 06, 2021 29.31 29.69 29.11 29.40 22,832 +0.40(+1.38%)
Aug 05, 2021 28.32 29.79 28.25 29.00 61,767 +0.79(+2.82%)
Aug 04, 2021 28.69 29.34 28.31 28.21 23,784 -0.57(-1.97%)
Aug 03, 2021 28.94 29.58 28.62 28.77 48,888 -0.08(-0.27%)
Aug 02, 2021 28.89 29.83 28.81 28.85 27,353 -0.11(-0.39%)
Jul 30, 2021 29.02 29.76 28.85 28.96 31,856 -0.05(-0.18%)
Jul 29, 2021 29.23 29.36 28.75 29.02 41,827 +0.08(+0.27%)
Jul 28, 2021 29.58 29.58 28.62 28.94 22,474 +0.01(+0.03%)
Jul 27, 2021 29.20 29.20 28.40 28.93 17,316 -0.50(-1.69%)
Jul 26, 2021 29.50 30.20 29.09 29.43 24,213 +0.07(+0.24%)
Jul 23, 2021 29.42 30.46 28.90 29.36 41,771 -0.02(-0.06%)
Jul 22, 2021 30.42 30.61 29.30 29.38 42,144 -1.21(-3.97%)
Jul 21, 2021 30.36 30.68 30.36 30.59 30,645 +0.37(+1.21%)
Jul 20, 2021 29.90 30.58 29.72 30.22 78,441 +0.50(+1.67%)
Jul 19, 2021 29.86 30.36 29.54 29.72 45,673 -0.49(-1.62%)
Jul 16, 2021 30.88 30.96 30.19 30.21 36,590 -0.45(-1.45%)
Jul 15, 2021 30.27 30.81 30.12 30.66 37,983 +0.38(+1.27%)
Jul 14, 2021 30.52 30.63 30.27 30.27 29,924 -0.10(-0.34%)
Jul 13, 2021 30.76 31.26 30.32 30.38 39,099 -0.65(-2.11%)
Jul 12, 2021 30.39 31.10 30.22 31.03 50,576 +0.41(+1.34%)
Jul 09, 2021 30.11 30.79 30.11 30.62 63,833 +0.74(+2.48%)
Jul 08, 2021 28.98 29.96 28.68 29.88 66,366 +0.04(+0.15%)
Jul 07, 2021 29.77 30.30 29.75 29.84 44,550 +0.15(+0.50%)
Jul 06, 2021 29.97 30.09 28.92 29.69 86,289 -0.44(-1.45%)
Jul 02, 2021 30.46 30.79 30.13 30.13 111,979 -0.56(-1.82%)
Jul 01, 2021 30.52 30.81 30.43 30.68 81,577 +0.45(+1.50%)
Jun 30, 2021 29.64 30.57 29.64 30.23 66,852 +0.60(+2.03%)
Jun 29, 2021 30.16 30.21 29.53 29.63 48,832 -0.53(-1.76%)
Jun 28, 2021 31.63 31.82 29.71 30.16 104,068 -1.31(-4.16%)
Jun 25, 2021 31.93 32.19 31.43 31.47 172,558 -0.55(-1.72%)
Jun 24, 2021 32.41 32.41 31.75 32.02 40,405 +0.00(+0.00%)
Jun 23, 2021 31.84 32.25 31.50 32.02 46,391 +0.04(+0.14%)
Jun 22, 2021 32.33 32.33 31.66 31.98 39,137 -0.49(-1.51%)
Jun 21, 2021 31.69 32.64 31.69 32.46 58,169 +0.96(+3.05%)
Jun 18, 2021 31.57 31.83 31.11 31.50 117,170 -0.70(-2.17%)
Jun 17, 2021 33.18 33.18 31.82 32.20 61,667 -0.98(-2.95%)
Jun 16, 2021 33.84 34.05 33.08 33.18 35,644 -0.86(-2.54%)
Jun 15, 2021 33.99 34.25 33.52 34.04 51,803 +0.03(+0.08%)
Jun 14, 2021 35.23 35.70 33.83 34.02 42,837 -0.92(-2.64%)
Jun 11, 2021 34.85 35.62 34.85 34.94 75,723 +0.18(+0.52%)
Jun 10, 2021 34.77 34.99 34.25 34.76 80,160 -0.02(-0.05%)
Jun 09, 2021 34.90 35.01 34.46 34.77 89,858 +0.03(+0.08%)
Jun 08, 2021 35.22 35.35 34.63 34.75 74,966 -0.22(-0.62%)
Jun 07, 2021 35.79 36.49 34.75 34.96 99,671 -0.78(-2.19%)
Jun 04, 2021 34.75 37.27 33.44 35.75 348,082 +3.19(+9.79%)
Jun 03, 2021 32.23 32.81 31.20 32.56 74,665 +0.28(+0.86%)
Jun 02, 2021 32.20 32.78 31.65 32.28 44,264 -0.26(-0.80%)
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.