Chronicle Journal: Finance

Hooker Furniture (NQ: HOFT )

34.02 USD -0.83 (-2.38%)
Official Closing Price Updated: 6:31 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 34.80 35.24 33.80 34.02 40,323 -0.83(-2.38%)
Mar 03, 2021 34.64 35.53 33.70 34.85 33,030 +0.35(+1.01%)
Mar 02, 2021 34.79 35.05 34.25 34.50 24,356 -0.18(-0.52%)
Mar 01, 2021 34.85 35.78 34.31 34.68 34,720 +0.87(+2.57%)
Feb 26, 2021 34.00 34.39 33.54 33.81 27,500 -0.08(-0.24%)
Feb 25, 2021 32.01 35.90 32.01 33.89 43,321 -1.82(-5.10%)
Feb 24, 2021 33.79 35.98 33.42 35.71 64,540 +2.28(+6.82%)
Feb 23, 2021 33.58 34.31 33.10 33.43 40,814 -0.07(-0.21%)
Feb 22, 2021 32.97 33.98 32.69 33.50 27,742 +0.61(+1.85%)
Feb 19, 2021 32.06 33.19 32.06 32.89 33,900 +0.83(+2.59%)
Feb 18, 2021 31.90 32.29 31.45 32.06 31,506 +0.16(+0.50%)
Feb 17, 2021 32.12 32.35 31.37 31.90 29,207 -0.43(-1.33%)
Feb 16, 2021 33.92 33.92 32.16 32.33 35,066 -1.14(-3.41%)
Feb 12, 2021 33.06 33.92 33.06 33.47 28,900 +0.23(+0.69%)
Feb 11, 2021 33.85 34.13 32.86 33.24 41,256 -0.51(-1.51%)
Feb 10, 2021 34.01 34.20 33.16 33.75 27,382 -0.15(-0.44%)
Feb 09, 2021 33.94 34.39 33.65 33.90 38,617 +0.24(+0.71%)
Feb 08, 2021 32.65 33.88 32.06 33.66 31,798 +1.12(+3.44%)
Feb 05, 2021 32.56 32.66 31.75 32.54 22,300 -0.01(-0.03%)
Feb 04, 2021 31.51 32.99 31.34 32.55 41,901 +1.04(+3.30%)
Feb 03, 2021 31.10 31.98 30.88 31.51 30,600 +0.32(+1.03%)
Feb 02, 2021 31.44 31.55 30.86 31.19 42,501 +0.26(+0.84%)
Feb 01, 2021 30.44 31.42 30.01 30.93 44,570 +0.80(+2.66%)
Jan 29, 2021 30.88 31.23 30.02 30.13 51,700 -1.01(-3.24%)
Jan 28, 2021 31.96 32.11 29.86 31.14 61,618 -0.54(-1.70%)
Jan 27, 2021 31.79 32.46 31.02 31.68 57,047 -0.54(-1.68%)
Jan 26, 2021 32.88 33.43 31.89 32.22 35,505 -0.47(-1.44%)
Jan 25, 2021 33.34 33.81 32.38 32.69 36,062 -0.65(-1.95%)
Jan 22, 2021 31.80 33.45 31.50 33.34 62,400 +1.31(+4.07%)
Jan 21, 2021 32.38 32.57 31.88 32.03 50,889 -0.35(-1.07%)
Jan 20, 2021 32.37 32.69 32.03 32.38 21,281 +0.05(+0.15%)
Jan 19, 2021 32.54 32.70 32.10 32.33 32,294 +0.10(+0.31%)
Jan 15, 2021 33.12 33.12 32.09 32.23 33,800 -1.10(-3.30%)
Jan 14, 2021 33.04 34.15 33.04 33.33 49,836 +0.38(+1.15%)
Jan 13, 2021 33.17 33.22 32.05 32.95 22,407 -0.09(-0.27%)
Jan 12, 2021 32.99 33.49 32.53 33.04 32,457 +0.05(+0.15%)
Jan 11, 2021 31.89 33.23 31.89 32.99 28,470 +0.49(+1.51%)
Jan 08, 2021 33.06 33.06 30.93 32.50 69,600 -0.67(-2.02%)
Jan 07, 2021 33.18 33.52 32.64 33.17 32,951 -0.02(-0.06%)
Jan 06, 2021 32.22 33.62 32.13 33.19 47,276 +1.57(+4.97%)
Jan 05, 2021 31.45 32.19 31.30 31.62 45,495 +0.58(+1.87%)
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.