Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
18.28
+0.71 (4.04%)
Nov 21, 2024, 11:42 AM EST - Market open
Hooker Furnishings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 17.34 | 17.60 | 16.83 | 17.57 | 17.57 | -0.28% | 14,883 |
Nov 19, 2024 | 17.92 | 17.92 | 17.40 | 17.62 | 17.62 | -1.23% | 12,862 |
Nov 18, 2024 | 17.94 | 18.19 | 17.62 | 17.84 | 17.84 | 0.06% | 13,903 |
Nov 15, 2024 | 18.56 | 18.56 | 17.70 | 17.83 | 17.83 | -3.10% | 13,700 |
Nov 14, 2024 | 18.50 | 18.59 | 18.01 | 18.40 | 18.40 | 1.43% | 21,802 |
Nov 13, 2024 | 18.42 | 18.81 | 18.11 | 18.14 | 18.14 | 0.28% | 12,495 |
Nov 12, 2024 | 18.62 | 19.41 | 18.09 | 18.09 | 18.09 | -3.42% | 39,273 |
Nov 11, 2024 | 18.54 | 19.32 | 18.08 | 18.73 | 18.73 | 1.63% | 24,913 |
Nov 8, 2024 | 18.04 | 18.50 | 17.83 | 18.43 | 18.43 | 1.60% | 23,727 |
Nov 7, 2024 | 18.57 | 18.95 | 18.11 | 18.14 | 18.14 | -3.10% | 22,846 |
Nov 6, 2024 | 18.99 | 18.99 | 17.76 | 18.72 | 18.72 | 6.18% | 52,405 |
Nov 5, 2024 | 16.44 | 17.77 | 16.44 | 17.63 | 17.63 | 6.27% | 22,214 |
Nov 4, 2024 | 16.38 | 16.64 | 16.18 | 16.59 | 16.59 | 2.03% | 19,767 |
Nov 1, 2024 | 16.08 | 16.53 | 15.97 | 16.26 | 16.26 | 1.43% | 19,748 |
Oct 31, 2024 | 16.96 | 16.96 | 16.03 | 16.03 | 16.03 | -4.81% | 17,504 |
Oct 30, 2024 | 17.00 | 17.36 | 16.79 | 16.84 | 16.84 | -0.30% | 22,993 |
Oct 29, 2024 | 16.29 | 17.11 | 16.21 | 16.89 | 16.89 | 5.23% | 50,647 |
Oct 28, 2024 | 15.89 | 16.52 | 15.75 | 16.05 | 16.05 | 1.45% | 24,149 |
Oct 25, 2024 | 15.90 | 16.38 | 15.80 | 15.82 | 15.82 | 0.25% | 20,192 |
Oct 24, 2024 | 16.15 | 16.15 | 15.77 | 15.78 | 15.78 | -3.60% | 11,583 |
Oct 23, 2024 | 16.21 | 16.49 | 15.78 | 16.37 | 16.37 | 0.99% | 15,324 |
Oct 22, 2024 | 16.25 | 16.34 | 15.62 | 16.21 | 16.21 | 0.87% | 13,614 |
Oct 21, 2024 | 16.64 | 16.80 | 16.02 | 16.07 | 16.07 | -2.67% | 16,329 |
Oct 18, 2024 | 17.36 | 17.36 | 16.01 | 16.51 | 16.51 | -5.66% | 23,486 |
Oct 17, 2024 | 16.95 | 17.50 | 16.95 | 17.50 | 17.50 | 1.45% | 16,193 |
Oct 16, 2024 | 16.49 | 17.30 | 16.49 | 17.25 | 17.25 | 5.44% | 20,410 |
Oct 15, 2024 | 16.12 | 16.81 | 15.93 | 16.36 | 16.36 | 0.99% | 21,766 |
Oct 14, 2024 | 16.55 | 16.57 | 16.20 | 16.20 | 16.20 | -1.76% | 8,096 |
Oct 11, 2024 | 16.12 | 16.51 | 16.12 | 16.49 | 16.49 | 1.73% | 8,530 |
Oct 10, 2024 | 16.15 | 16.59 | 16.00 | 16.21 | 16.21 | -0.67% | 16,550 |
Oct 9, 2024 | 16.59 | 16.84 | 16.21 | 16.32 | 16.32 | -1.92% | 14,101 |
Oct 8, 2024 | 16.72 | 16.89 | 16.51 | 16.64 | 16.64 | 0.36% | 15,384 |
Oct 7, 2024 | 16.89 | 17.08 | 16.34 | 16.58 | 16.58 | -1.13% | 16,155 |
Oct 4, 2024 | 16.64 | 16.94 | 16.64 | 16.77 | 16.77 | 1.95% | 12,885 |
Oct 3, 2024 | 16.96 | 16.96 | 16.19 | 16.45 | 16.45 | -3.06% | 18,623 |
Oct 2, 2024 | 17.72 | 17.89 | 16.97 | 16.97 | 16.97 | -2.58% | 20,169 |
Oct 1, 2024 | 17.98 | 18.11 | 17.19 | 17.42 | 17.42 | -3.65% | 49,358 |
Sep 30, 2024 | 17.51 | 18.20 | 17.30 | 18.08 | 18.08 | 1.52% | 21,285 |
Sep 27, 2024 | 17.99 | 18.40 | 17.77 | 17.81 | 17.81 | 0.68% | 16,215 |
Sep 26, 2024 | 17.05 | 17.70 | 17.05 | 17.69 | 17.69 | 5.23% | 24,781 |
Sep 25, 2024 | 17.28 | 17.37 | 16.63 | 16.81 | 16.81 | -2.83% | 27,216 |
Sep 24, 2024 | 17.44 | 17.82 | 17.17 | 17.30 | 17.30 | -1.26% | 51,678 |
Sep 23, 2024 | 18.22 | 18.31 | 17.41 | 17.52 | 17.52 | -2.83% | 32,986 |
Sep 20, 2024 | 18.68 | 18.90 | 17.85 | 18.03 | 18.03 | -5.01% | 100,484 |
Sep 19, 2024 | 18.87 | 19.00 | 18.35 | 18.98 | 18.98 | 2.82% | 22,405 |
Sep 18, 2024 | 17.93 | 18.73 | 17.89 | 18.46 | 18.46 | 4.06% | 40,039 |
Sep 17, 2024 | 17.12 | 17.91 | 17.11 | 17.74 | 17.74 | 5.03% | 26,319 |
Sep 16, 2024 | 16.05 | 16.90 | 16.01 | 16.89 | 16.89 | 3.49% | 18,018 |
Sep 13, 2024 | 15.70 | 16.40 | 15.12 | 16.32 | 16.32 | 4.02% | 21,489 |
Sep 12, 2024 | 15.83 | 15.83 | 15.58 | 15.69 | 15.47 | -0.51% | 16,144 |
Sep 11, 2024 | 15.93 | 16.06 | 15.66 | 15.77 | 15.55 | -1.99% | 24,999 |
Sep 10, 2024 | 15.97 | 16.14 | 15.76 | 16.09 | 15.87 | 1.64% | 19,391 |
Sep 9, 2024 | 16.00 | 16.15 | 15.81 | 15.83 | 15.61 | 0.76% | 28,669 |
Sep 6, 2024 | 15.73 | 16.07 | 15.55 | 15.71 | 15.49 | -1.07% | 18,169 |
Sep 5, 2024 | 15.50 | 16.18 | 15.50 | 15.88 | 15.66 | 2.32% | 15,463 |
Sep 4, 2024 | 15.13 | 15.65 | 15.13 | 15.52 | 15.30 | 1.37% | 19,303 |
Sep 3, 2024 | 15.68 | 16.18 | 15.16 | 15.31 | 15.10 | -3.35% | 35,671 |
Aug 30, 2024 | 16.21 | 16.21 | 15.75 | 15.84 | 15.62 | -1.98% | 18,740 |
Aug 29, 2024 | 15.98 | 16.34 | 15.95 | 16.16 | 15.94 | 2.02% | 22,340 |
Aug 28, 2024 | 15.83 | 16.30 | 15.74 | 15.84 | 15.62 | 0.32% | 20,813 |
Aug 27, 2024 | 15.60 | 15.84 | 15.49 | 15.79 | 15.57 | 0.57% | 16,756 |
Aug 26, 2024 | 15.76 | 16.12 | 15.68 | 15.70 | 15.48 | -0.25% | 38,775 |
Aug 23, 2024 | 15.19 | 15.87 | 15.19 | 15.74 | 15.52 | 6.14% | 33,278 |
Aug 22, 2024 | 14.91 | 15.02 | 14.82 | 14.83 | 14.62 | -1.13% | 15,890 |
Aug 21, 2024 | 14.63 | 15.25 | 14.60 | 15.00 | 14.79 | 3.16% | 28,332 |
Aug 20, 2024 | 14.91 | 14.91 | 14.51 | 14.54 | 14.34 | -2.15% | 14,593 |
Aug 19, 2024 | 14.65 | 14.99 | 14.65 | 14.86 | 14.65 | 1.71% | 14,936 |
Aug 16, 2024 | 14.84 | 15.00 | 14.59 | 14.61 | 14.41 | -1.55% | 24,969 |
Aug 15, 2024 | 14.69 | 14.90 | 14.68 | 14.84 | 14.63 | 3.70% | 17,599 |
Aug 14, 2024 | 13.51 | 14.62 | 13.51 | 14.31 | 14.11 | -0.42% | 17,816 |
Aug 13, 2024 | 14.00 | 14.44 | 13.90 | 14.37 | 14.17 | 4.28% | 17,597 |
Aug 12, 2024 | 14.49 | 14.49 | 13.76 | 13.78 | 13.59 | -5.03% | 23,365 |
Aug 9, 2024 | 14.74 | 14.74 | 14.29 | 14.51 | 14.31 | -1.56% | 25,774 |
Aug 8, 2024 | 14.55 | 14.97 | 14.50 | 14.74 | 14.54 | 1.59% | 25,674 |
Aug 7, 2024 | 14.35 | 14.62 | 14.13 | 14.51 | 14.31 | 1.54% | 40,140 |
Aug 6, 2024 | 14.25 | 14.38 | 14.03 | 14.29 | 14.09 | 1.13% | 42,659 |
Aug 5, 2024 | 14.13 | 14.59 | 14.00 | 14.13 | 13.93 | -3.42% | 54,327 |
Aug 2, 2024 | 14.53 | 14.81 | 14.42 | 14.63 | 14.43 | -2.79% | 33,905 |
Aug 1, 2024 | 15.53 | 15.53 | 14.83 | 15.05 | 14.84 | -1.44% | 40,249 |
Jul 31, 2024 | 15.38 | 16.06 | 15.02 | 15.27 | 15.06 | 0.07% | 29,675 |
Jul 30, 2024 | 15.28 | 15.43 | 14.96 | 15.26 | 15.05 | 1.53% | 24,838 |
Jul 29, 2024 | 15.67 | 15.71 | 14.90 | 15.03 | 14.82 | -4.15% | 18,819 |
Jul 26, 2024 | 15.60 | 15.89 | 15.37 | 15.68 | 15.46 | 2.15% | 19,931 |
Jul 25, 2024 | 14.79 | 15.45 | 14.78 | 15.35 | 15.14 | 3.44% | 56,922 |
Jul 24, 2024 | 15.49 | 15.49 | 14.81 | 14.84 | 14.63 | -3.89% | 27,898 |
Jul 23, 2024 | 15.21 | 15.54 | 15.00 | 15.44 | 15.23 | 1.78% | 45,994 |
Jul 22, 2024 | 15.34 | 15.34 | 14.95 | 15.17 | 14.96 | -0.39% | 23,729 |
Jul 19, 2024 | 15.55 | 15.56 | 14.96 | 15.23 | 15.02 | -1.87% | 26,309 |
Jul 18, 2024 | 15.31 | 16.00 | 15.31 | 15.52 | 15.30 | 0.32% | 33,389 |
Jul 17, 2024 | 15.53 | 16.08 | 15.33 | 15.47 | 15.26 | -1.40% | 60,245 |
Jul 16, 2024 | 15.19 | 15.89 | 15.16 | 15.69 | 15.47 | 5.73% | 51,272 |
Jul 15, 2024 | 15.01 | 15.40 | 14.76 | 14.84 | 14.63 | 0.27% | 49,341 |
Jul 12, 2024 | 14.35 | 14.88 | 14.19 | 14.80 | 14.59 | 4.30% | 33,524 |
Jul 11, 2024 | 13.78 | 14.32 | 13.76 | 14.19 | 13.99 | 6.29% | 51,968 |
Jul 10, 2024 | 13.15 | 13.54 | 13.15 | 13.35 | 13.16 | 1.06% | 32,227 |
Jul 9, 2024 | 13.66 | 13.77 | 13.09 | 13.21 | 13.03 | -3.29% | 40,994 |
Jul 8, 2024 | 13.37 | 13.92 | 13.37 | 13.66 | 13.47 | 2.86% | 30,709 |
Jul 5, 2024 | 13.51 | 13.64 | 13.16 | 13.28 | 13.10 | -1.85% | 88,896 |
Jul 3, 2024 | 14.01 | 14.11 | 13.52 | 13.53 | 13.34 | -3.56% | 20,764 |
Jul 2, 2024 | 14.59 | 14.69 | 14.00 | 14.03 | 13.84 | -2.84% | 37,146 |