Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

24.01 +0.37 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.94 25.56 24.78 25.23 126,534 +0.24(+0.98%)
Mar 30, 2017 25.08 25.08 24.37 24.98 92,042 +0.12(+0.49%)
Mar 29, 2017 24.70 25.08 24.39 24.86 62,376 +0.04(+0.16%)
Mar 28, 2017 24.70 24.90 24.49 24.82 34,176 +0.00(+0.00%)
Mar 27, 2017 24.49 25.22 24.45 24.82 54,652 -0.08(-0.33%)
Mar 24, 2017 24.41 25.08 24.41 24.90 66,146 +0.49(+2.00%)
Mar 23, 2017 24.37 24.78 24.17 24.41 93,978 +0.12(+0.50%)
Mar 22, 2017 25.31 25.39 24.17 24.29 80,478 -1.14(-4.47%)
Mar 21, 2017 25.92 25.92 25.14 25.43 64,100 -0.49(-1.88%)
Mar 20, 2017 26.12 26.32 25.55 25.92 71,116 -0.20(-0.78%)
Mar 17, 2017 25.75 26.24 25.39 26.12 109,137 +0.12(+0.47%)
Mar 16, 2017 25.84 26.20 25.75 26.00 49,201 +0.24(+0.95%)
Mar 15, 2017 25.10 25.88 25.06 25.75 41,486 +0.79(+3.16%)
Mar 14, 2017 25.37 25.41 24.89 24.97 40,204 -0.53(-2.06%)
Mar 13, 2017 25.41 25.61 24.93 25.49 50,496 +0.08(+0.32%)
Mar 10, 2017 25.49 25.82 25.29 25.41 30,887 -0.04(-0.16%)
Mar 09, 2017 25.90 26.02 25.37 25.45 23,993 -0.45(-1.72%)
Mar 08, 2017 26.06 26.14 25.82 25.90 23,216 -0.16(-0.62%)
Mar 07, 2017 26.02 26.14 25.82 26.06 20,853 +0.04(+0.16%)
Mar 06, 2017 26.67 26.67 25.94 26.02 31,444 -0.77(-2.87%)
Mar 03, 2017 26.79 27.11 26.46 26.79 33,875 +0.00(+0.00%)
Mar 02, 2017 26.79 27.23 26.62 26.79 28,544 -0.12(-0.45%)
Mar 01, 2017 26.95 27.43 26.71 26.91 38,728 +0.20(+0.76%)
Feb 28, 2017 26.71 26.99 26.38 26.71 71,834 -0.08(-0.30%)
Feb 27, 2017 26.87 27.20 26.71 26.79 37,587 -0.20(-0.75%)
Feb 24, 2017 26.91 27.19 26.54 26.99 41,994 +0.20(+0.76%)
Feb 23, 2017 26.99 27.19 26.62 26.79 46,968 -0.12(-0.45%)
Feb 22, 2017 27.15 27.31 26.85 26.91 33,328 +0.00(+0.00%)
Feb 21, 2017 26.79 27.11 26.48 26.91 57,515 +0.08(+0.30%)
Feb 17, 2017 26.83 26.83 26.83 0 +0.16(+0.61%)
Feb 16, 2017 26.14 26.95 26.14 26.67 58,141 +0.45(+1.70%)
Feb 15, 2017 25.98 26.30 25.78 26.22 44,291 +0.08(+0.31%)
Feb 14, 2017 25.82 26.26 25.82 26.14 34,594 +0.16(+0.62%)
Feb 13, 2017 26.79 27.11 25.86 25.98 53,461 -0.65(-2.43%)
Feb 10, 2017 26.26 26.67 26.18 26.62 44,442 +0.49(+1.86%)
Feb 09, 2017 25.86 26.22 25.78 26.14 60,245 +0.28(+1.10%)
Feb 08, 2017 25.78 26.06 25.61 25.86 59,279 -0.04(-0.16%)
Feb 07, 2017 26.02 26.38 25.78 25.90 45,942 -0.12(-0.47%)
Feb 06, 2017 26.38 26.38 25.90 26.02 46,912 -0.36(-1.38%)
Feb 03, 2017 26.54 26.58 26.14 26.38 34,665 +0.00(+0.00%)
Feb 02, 2017 26.58 26.58 26.30 26.38 45,617 -0.16(-0.61%)
Feb 01, 2017 26.87 26.95 26.38 26.54 56,785 -0.32(-1.20%)
Jan 31, 2017 26.30 26.87 26.06 26.87 73,435 +0.24(+0.91%)
Jan 30, 2017 27.43 27.45 26.34 26.62 103,129 -0.85(-3.09%)
Jan 27, 2017 27.76 27.88 27.39 27.47 54,131 -0.40(-1.45%)
Jan 26, 2017 27.88 28.85 27.76 27.88 50,878 -0.40(-1.43%)
Jan 25, 2017 28.36 28.45 28.04 28.28 45,064 +0.16(+0.58%)
Jan 24, 2017 27.80 28.36 27.72 28.12 62,482 +0.45(+1.61%)
Jan 23, 2017 27.72 27.96 27.52 27.68 40,005 +0.00(+0.00%)
Jan 20, 2017 27.72 28.45 27.60 27.68 69,370 -0.08(-0.29%)
Jan 19, 2017 27.60 27.92 27.20 27.76 86,674 +0.04(+0.15%)
Jan 18, 2017 27.88 27.90 27.35 27.72 65,948 +0.04(+0.15%)
Jan 17, 2017 26.95 28.20 26.95 27.68 78,863 -0.65(-2.29%)
Jan 13, 2017 28.32 28.32 28.32 0 -0.32(-1.13%)
Jan 12, 2017 29.01 29.21 28.41 28.65 65,624 -0.61(-2.07%)
Jan 11, 2017 30.43 30.47 28.85 29.25 114,753 -1.34(-4.37%)
Jan 10, 2017 30.02 30.79 30.02 30.59 122,297 +0.57(+1.89%)
Jan 09, 2017 30.06 30.35 29.38 30.02 140,988 -0.36(-1.20%)
Jan 06, 2017 30.19 30.63 29.86 30.39 156,970 +0.36(+1.21%)
Jan 05, 2017 31.08 31.08 29.94 30.02 123,352 -1.09(-3.51%)
Jan 04, 2017 29.98 31.32 29.34 31.12 352,933 +1.34(+4.48%)
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.