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 (%)
Apr 30, 2021 33.08 33.44 32.75 33.20 51,073 -0.09(-0.27%)
Apr 29, 2021 32.89 33.63 32.78 33.29 39,145 +0.58(+1.76%)
Apr 28, 2021 31.81 32.75 31.81 32.71 51,640 +1.06(+3.36%)
Apr 27, 2021 31.07 31.91 31.07 31.65 130,215 +0.58(+1.85%)
Apr 26, 2021 31.05 31.25 30.82 31.07 44,616 +0.17(+0.54%)
Apr 23, 2021 30.58 31.02 30.44 30.90 70,507 +0.44(+1.45%)
Apr 22, 2021 31.13 31.41 30.43 30.46 62,408 -0.89(-2.85%)
Apr 21, 2021 30.38 31.42 30.38 31.36 47,445 +0.86(+2.81%)
Apr 20, 2021 30.58 30.77 30.02 30.50 77,506 -0.24(-0.78%)
Apr 19, 2021 31.02 31.02 30.53 30.74 63,264 -0.21(-0.69%)
Apr 16, 2021 30.98 30.98 30.59 30.95 61,129 +0.33(+1.07%)
Apr 15, 2021 31.56 31.56 30.33 30.62 102,729 -0.63(-2.01%)
Apr 14, 2021 32.78 32.78 30.59 31.25 205,139 -1.58(-4.80%)
Apr 13, 2021 32.78 33.02 32.59 32.82 72,157 -0.13(-0.40%)
Apr 12, 2021 32.91 33.11 32.21 32.96 28,987 -0.10(-0.29%)
Apr 09, 2021 33.05 33.93 32.72 33.05 83,163 +0.13(+0.40%)
Apr 08, 2021 32.83 32.94 32.69 32.92 32,859 -0.04(-0.13%)
Apr 07, 2021 33.05 33.22 32.58 32.97 92,447 -0.13(-0.40%)
Apr 06, 2021 32.79 33.44 32.75 33.10 23,515 +0.12(+0.38%)
Apr 05, 2021 33.18 33.24 32.61 32.98 47,044 +0.21(+0.65%)
Apr 01, 2021 32.14 33.08 32.14 32.76 31,977 +0.50(+1.54%)
Mar 31, 2021 32.21 33.14 32.05 32.27 119,796 +0.02(+0.05%)
Mar 30, 2021 31.41 32.27 30.90 32.25 55,005 +0.92(+2.94%)
Mar 29, 2021 32.59 32.59 31.24 31.33 49,520 -1.26(-3.86%)
Mar 26, 2021 32.74 33.18 31.30 32.59 55,253 +0.10(+0.30%)
Mar 25, 2021 30.89 32.54 29.37 32.49 78,024 +1.28(+4.11%)
Mar 24, 2021 31.34 32.75 31.05 31.21 43,894 +0.01(+0.03%)
Mar 23, 2021 31.94 32.25 31.04 31.20 35,116 -1.19(-3.66%)
Mar 22, 2021 33.87 33.87 32.17 32.38 65,826 -1.25(-3.71%)
Mar 19, 2021 34.70 35.38 33.63 33.63 189,263 -1.09(-3.14%)
Mar 18, 2021 34.52 35.12 33.07 34.72 35,317 +0.09(+0.26%)
Mar 17, 2021 33.84 34.77 32.65 34.63 36,436 +0.81(+2.38%)
Mar 16, 2021 34.10 35.36 32.32 33.83 102,172 +0.12(+0.34%)
Mar 15, 2021 34.53 34.62 33.00 33.71 84,927 -0.87(-2.52%)
Mar 12, 2021 33.38 35.19 33.38 34.58 68,684 -0.19(-0.56%)
Mar 11, 2021 33.90 34.78 33.18 34.78 49,405 +1.19(+3.54%)
Mar 10, 2021 32.84 33.83 32.64 33.59 67,285 +0.94(+2.89%)
Mar 09, 2021 32.44 33.37 32.40 32.64 46,337 -0.06(-0.19%)
Mar 08, 2021 31.69 33.02 31.69 32.71 39,105 +1.19(+3.77%)
Mar 05, 2021 30.69 31.54 29.82 31.52 33,831 +1.55(+5.17%)
Mar 04, 2021 30.65 31.04 29.78 29.97 45,777 -0.73(-2.38%)
Mar 03, 2021 30.51 31.30 29.68 30.70 37,498 +0.31(+1.01%)
Mar 02, 2021 30.64 30.88 30.17 30.39 27,650 -0.16(-0.52%)
Mar 01, 2021 30.70 31.52 30.22 30.55 39,416 +0.77(+2.57%)
Feb 26, 2021 29.95 30.29 29.54 29.78 31,220 -0.07(-0.24%)
Feb 25, 2021 28.20 31.62 28.20 29.85 49,181 -1.60(-5.10%)
Feb 24, 2021 29.76 31.69 29.43 31.45 73,270 +2.01(+6.82%)
Feb 23, 2021 29.58 30.22 29.15 29.45 46,335 -0.06(-0.21%)
Feb 22, 2021 29.04 29.93 28.79 29.51 31,494 +0.54(+1.85%)
Feb 19, 2021 28.24 29.24 28.24 28.97 38,485 +0.73(+2.59%)
Feb 18, 2021 28.10 28.44 27.70 28.24 35,767 +0.14(+0.50%)
Feb 17, 2021 28.29 28.50 27.63 28.10 33,157 -0.38(-1.33%)
Feb 16, 2021 29.88 29.88 28.33 28.48 39,809 -1.00(-3.41%)
Feb 12, 2021 29.12 29.88 29.12 29.48 32,809 +0.20(+0.69%)
Feb 11, 2021 29.82 30.06 28.94 29.28 46,836 -0.45(-1.51%)
Feb 10, 2021 29.96 30.12 29.21 29.73 31,086 -0.13(-0.44%)
Feb 09, 2021 29.90 30.29 29.64 29.86 43,840 +0.21(+0.71%)
Feb 08, 2021 28.76 29.84 28.24 29.65 36,099 +0.99(+3.44%)
Feb 05, 2021 28.68 28.77 27.97 28.66 25,316 -0.01(-0.03%)
Feb 04, 2021 27.76 29.05 27.61 28.67 47,569 +0.92(+3.30%)
Feb 03, 2021 27.39 28.17 27.20 27.76 34,739 +0.28(+1.03%)
Feb 02, 2021 27.69 27.79 27.18 27.47 48,250 +0.23(+0.84%)
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.