Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

23.25 +1.07 (+4.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 22.40 23.73 22.15 23.25 47,205 +1.07(+4.82%)
Dec 07, 2023 22.22 22.99 20.76 22.18 60,306 +2.09(+10.40%)
Dec 06, 2023 20.79 20.79 19.79 20.09 25,682 -0.22(-1.08%)
Dec 05, 2023 19.74 20.66 19.47 20.31 40,957 +0.70(+3.57%)
Dec 04, 2023 18.60 19.94 18.30 19.61 26,135 +0.87(+4.64%)
Dec 01, 2023 18.01 18.98 17.72 18.74 21,656 +0.86(+4.81%)
Nov 30, 2023 17.30 17.94 17.30 17.88 16,388 +0.46(+2.64%)
Nov 29, 2023 18.32 18.42 17.24 17.42 16,551 -0.90(-4.91%)
Nov 28, 2023 18.31 18.61 18.25 18.32 7,712 -0.06(-0.33%)
Nov 27, 2023 18.77 18.81 18.32 18.38 20,621 -0.42(-2.23%)
Nov 24, 2023 18.64 18.95 18.32 18.80 9,921 +0.22(+1.18%)
Nov 22, 2023 18.46 18.64 18.06 18.58 15,375 +0.35(+1.92%)
Nov 21, 2023 18.50 18.55 18.03 18.23 14,452 -0.34(-1.83%)
Nov 20, 2023 18.21 18.61 18.21 18.57 9,760 +0.32(+1.75%)
Nov 17, 2023 18.40 18.77 18.14 18.25 31,846 +0.03(+0.16%)
Nov 16, 2023 18.26 18.34 18.10 18.22 13,147 -0.35(-1.88%)
Nov 15, 2023 18.56 18.90 18.44 18.57 20,957 -0.13(-0.70%)
Nov 14, 2023 17.88 18.70 17.88 18.70 27,695 +1.31(+7.53%)
Nov 13, 2023 17.08 17.55 17.00 17.39 9,761 +0.15(+0.87%)
Nov 10, 2023 17.13 17.25 16.80 17.24 21,553 +0.02(+0.12%)
Nov 09, 2023 17.42 17.73 17.09 17.22 16,234 -0.41(-2.33%)
Nov 08, 2023 17.36 17.63 17.29 17.63 12,781 +0.09(+0.51%)
Nov 07, 2023 17.71 17.80 17.17 17.54 11,702 -0.06(-0.34%)
Nov 06, 2023 18.00 18.00 17.45 17.60 14,844 -0.30(-1.68%)
Nov 03, 2023 17.69 17.94 17.21 17.90 31,996 +0.48(+2.76%)
Nov 02, 2023 16.61 17.54 16.44 17.42 27,417 +0.86(+5.19%)
Nov 01, 2023 16.65 16.70 16.39 16.56 27,231 -0.16(-0.96%)
Oct 31, 2023 16.65 16.77 16.60 16.72 16,338 +0.07(+0.42%)
Oct 30, 2023 16.37 16.67 16.17 16.65 30,439 +0.29(+1.77%)
Oct 27, 2023 16.45 16.68 16.09 16.36 23,375 -0.34(-2.04%)
Oct 26, 2023 16.97 16.99 16.39 16.70 24,193 -0.35(-2.05%)
Oct 25, 2023 16.77 17.33 16.73 17.05 34,312 +0.14(+0.83%)
Oct 24, 2023 17.23 17.61 16.83 16.91 28,237 -0.28(-1.63%)
Oct 23, 2023 17.75 17.75 17.01 17.19 22,538 -0.62(-3.48%)
Oct 20, 2023 17.77 17.82 17.50 17.81 21,186 +0.07(+0.39%)
Oct 19, 2023 17.93 18.06 17.65 17.74 22,348 -0.23(-1.28%)
Oct 18, 2023 18.58 18.58 17.91 17.97 14,118 -0.69(-3.70%)
Oct 17, 2023 18.36 19.14 18.36 18.66 25,695 +0.12(+0.65%)
Oct 16, 2023 18.39 18.70 18.28 18.54 16,950 +0.26(+1.42%)
Oct 13, 2023 18.61 18.63 18.01 18.28 18,183 -0.30(-1.61%)
Oct 12, 2023 19.35 19.35 18.29 18.58 23,235 -0.70(-3.63%)
Oct 11, 2023 19.26 19.43 19.16 19.28 26,136 +0.07(+0.36%)
Oct 10, 2023 19.09 19.27 18.75 19.21 22,157 +0.29(+1.53%)
Oct 09, 2023 18.93 19.00 17.91 18.92 21,282 -0.01(-0.05%)
Oct 06, 2023 19.08 19.08 18.64 18.93 16,711 -0.11(-0.58%)
Oct 05, 2023 18.87 19.72 18.79 19.04 35,993 -0.54(-2.76%)
Oct 04, 2023 19.51 19.67 19.31 19.58 37,544 +0.02(+0.10%)
Oct 03, 2023 19.74 19.90 19.29 19.56 42,745 -0.27(-1.36%)
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.