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 28, 2024 23.82 24.05 23.82 24.01 19,049 +0.37(+1.57%)
Mar 27, 2024 23.18 23.69 23.18 23.64 14,780 +0.72(+3.14%)
Mar 26, 2024 23.38 23.38 22.91 22.92 19,858 -0.20(-0.87%)
Mar 25, 2024 23.23 23.48 22.91 23.12 11,398 -0.22(-0.94%)
Mar 22, 2024 24.14 24.14 23.17 23.34 15,809 -0.64(-2.67%)
Mar 21, 2024 23.28 23.98 23.23 23.98 34,903 +0.72(+3.10%)
Mar 20, 2024 22.77 23.35 22.47 23.26 35,012 +0.29(+1.26%)
Mar 19, 2024 22.72 23.10 22.65 22.97 20,424 -0.04(-0.17%)
Mar 18, 2024 23.56 23.60 22.93 23.01 58,991 -0.73(-3.07%)
Mar 15, 2024 22.53 23.95 22.53 23.74 74,581 +0.67(+2.90%)
Mar 14, 2024 23.27 23.27 22.77 23.07 41,011 -0.28(-1.19%)
Mar 13, 2024 22.77 23.55 22.77 23.35 26,232 +1.03(+4.61%)
Mar 12, 2024 22.79 23.06 22.00 22.32 36,108 -0.66(-2.89%)
Mar 11, 2024 22.62 23.05 22.37 22.98 21,239 +0.13(+0.56%)
Mar 08, 2024 23.19 23.23 22.38 22.85 28,463 -0.27(-1.16%)
Mar 07, 2024 22.87 23.32 22.83 23.12 19,741 +0.20(+0.86%)
Mar 06, 2024 23.17 23.22 22.75 22.92 28,846 -0.29(-1.24%)
Mar 05, 2024 23.46 23.71 22.85 23.21 27,687 -0.62(-2.62%)
Mar 04, 2024 24.57 24.57 23.72 23.83 34,657 -0.50(-2.07%)
Mar 01, 2024 24.21 24.49 23.43 24.34 41,305 +0.07(+0.29%)
Feb 29, 2024 23.63 24.41 23.63 24.27 33,051 +0.82(+3.51%)
Feb 28, 2024 23.93 23.99 23.23 23.45 39,212 -0.82(-3.39%)
Feb 27, 2024 24.01 24.52 24.01 24.27 16,500 +0.29(+1.20%)
Feb 26, 2024 23.76 24.39 23.76 23.98 57,618 -0.01(-0.04%)
Feb 23, 2024 23.57 24.18 23.31 23.99 11,740 +0.26(+1.08%)
Feb 22, 2024 24.15 24.15 23.48 23.73 24,625 -0.55(-2.28%)
Feb 21, 2024 24.12 24.30 23.77 24.29 18,119 +0.36(+1.49%)
Feb 20, 2024 24.53 24.71 23.79 23.93 49,197 -0.96(-3.86%)
Feb 16, 2024 25.30 25.37 24.89 24.89 27,475 -0.55(-2.18%)
Feb 15, 2024 24.56 25.55 24.06 25.45 27,744 +1.02(+4.17%)
Feb 14, 2024 24.41 24.43 23.62 24.43 13,893 +0.65(+2.74%)
Feb 13, 2024 24.07 24.07 23.58 23.77 36,699 -1.20(-4.79%)
Feb 12, 2024 23.71 25.32 22.87 24.97 39,182 +1.09(+4.56%)
Feb 09, 2024 23.13 24.01 23.13 23.88 18,718 +0.36(+1.51%)
Feb 08, 2024 22.84 23.53 22.80 23.53 25,361 +0.45(+1.93%)
Feb 07, 2024 23.76 23.76 22.88 23.08 28,201 -0.77(-3.24%)
Feb 06, 2024 23.39 24.00 23.39 23.85 18,660 +0.52(+2.25%)
Feb 05, 2024 23.40 23.52 23.04 23.33 26,378 -0.18(-0.76%)
Feb 02, 2024 23.77 23.96 23.49 23.51 29,558 -0.41(-1.70%)
Feb 01, 2024 22.81 23.94 22.65 23.91 40,389 +1.06(+4.64%)
Jan 31, 2024 24.16 24.17 22.78 22.85 57,556 -1.50(-6.18%)
Jan 30, 2024 25.03 25.41 24.36 24.36 19,474 -0.68(-2.73%)
Jan 29, 2024 24.79 25.27 24.77 25.04 48,022 +0.27(+1.08%)
Jan 26, 2024 24.35 25.04 24.17 24.77 63,789 +0.76(+3.18%)
Jan 25, 2024 24.15 24.15 23.80 24.01 40,196 +0.20(+0.83%)
Jan 24, 2024 24.75 24.75 23.63 23.81 33,446 -1.03(-4.14%)
Jan 23, 2024 23.93 25.25 23.76 24.84 75,210 +1.28(+5.42%)
Jan 22, 2024 23.59 23.83 23.50 23.57 45,737 +0.24(+1.02%)
Jan 19, 2024 23.46 23.46 22.82 23.33 25,907 -0.03(-0.13%)
Jan 18, 2024 23.50 23.50 23.08 23.36 21,305 -0.01(-0.04%)
Jan 17, 2024 22.92 23.53 22.84 23.37 37,892 +0.07(+0.30%)
Jan 16, 2024 22.92 23.33 22.86 23.30 29,302 +0.21(+0.90%)
Jan 12, 2024 23.56 23.56 23.07 23.09 34,351 -0.27(-1.14%)
Jan 11, 2024 23.19 23.38 22.74 23.36 39,713 -0.05(-0.21%)
Jan 10, 2024 23.00 23.57 22.84 23.41 44,292 +0.22(+0.94%)
Jan 09, 2024 23.63 23.63 23.10 23.19 43,729 -0.51(-2.17%)
Jan 08, 2024 23.91 24.14 23.55 23.70 57,241 -0.18(-0.75%)
Jan 05, 2024 24.16 24.37 23.54 23.88 111,003 -0.31(-1.27%)
Jan 04, 2024 24.83 24.96 24.08 24.19 77,358 -0.54(-2.20%)
Jan 03, 2024 25.55 25.78 24.57 24.73 114,792 -1.17(-4.51%)
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.