UK markets open in 3 hours 22 minutes

Hooker Furniture Corporation (HOFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.00-0.30 (-1.73%)
At close: 04:00PM EDT
17.00 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.1117.2917.0017.0017.0025,500
29 Apr 202417.5717.6716.9917.3017.3040,200
26 Apr 202417.2317.9317.2317.3417.3459,000
25 Apr 202417.8917.9017.0317.2917.2948,700
24 Apr 202418.3818.3817.8618.0018.0033,400
23 Apr 202418.5018.7218.3018.4518.4518,300
22 Apr 202418.2518.8218.2518.4318.4329,100
19 Apr 202417.9118.5417.9118.3218.3235,800
18 Apr 202418.0818.3117.9018.0618.0635,900
17 Apr 202418.3718.6917.9218.1818.1856,400
16 Apr 202418.2318.7917.8518.1518.1589,500
15 Apr 202417.9418.7817.8618.4618.46138,300
12 Apr 202420.4520.9017.7818.4018.40162,500
11 Apr 202419.9320.9819.7520.9820.9887,600
10 Apr 202421.1821.4020.1220.6020.6061,200
09 Apr 202422.0622.0621.3221.7721.7745,700
08 Apr 202423.3223.3222.0822.0822.0832,600
05 Apr 202423.7323.7322.8823.0723.0718,900
04 Apr 202423.7023.8523.3923.6223.6231,100
03 Apr 202422.9723.5822.9723.3023.3021,600
02 Apr 202423.1923.3522.7123.2223.2225,200
01 Apr 202424.1824.1823.1323.6423.6420,100
28 Mar 202423.8224.0523.8224.0124.0119,000
27 Mar 202423.1823.6923.1823.6423.6414,800
26 Mar 202423.3823.3822.9122.9222.9219,900
25 Mar 202423.2323.4822.9123.1223.1211,400
22 Mar 202424.1424.1423.1723.3423.3415,800
21 Mar 202423.2923.9823.2323.9823.9834,900
20 Mar 202422.7723.3522.4723.2623.2635,000
19 Mar 202422.7223.1022.6522.9722.9720,400
18 Mar 202423.5623.6022.9423.0123.0159,000
15 Mar 202422.5323.9522.5323.7423.7474,600
15 Mar 20240.23 Dividend
14 Mar 202423.5023.5023.0023.3023.0740,600
13 Mar 202423.0023.7923.0023.5823.3526,000
12 Mar 202423.0223.2922.2222.5422.3235,800
11 Mar 202422.8523.2822.5923.2122.9821,000
08 Mar 202423.4223.4622.6023.0822.8528,200
07 Mar 202423.1023.5523.0623.3523.1219,500
06 Mar 202423.4023.4522.9823.1522.9228,600
05 Mar 202423.6923.9523.0823.4423.2127,400
04 Mar 202424.8224.8223.9624.0723.8334,300
01 Mar 202424.4524.7423.6624.5824.3440,900
29 Feb 202423.8724.6523.8724.5124.2732,700
28 Feb 202424.1724.2323.4623.6823.4538,800
27 Feb 202424.2524.7624.2524.5124.2716,300
26 Feb 202424.0024.6324.0024.2223.9857,100
23 Feb 202423.8024.4223.5424.2323.9911,600
22 Feb 202424.3924.3923.7123.9723.7324,400
21 Feb 202424.3724.5424.0124.5324.2917,900
20 Feb 202424.7724.9624.0324.1723.9348,700
16 Feb 202425.5525.6225.1425.1424.8927,200
15 Feb 202424.8025.8024.3025.7025.4527,500
14 Feb 202424.6524.6723.8624.6724.4313,800
13 Feb 202424.3124.3123.8224.1623.9236,300
12 Feb 202423.9525.5723.1025.2224.9738,800
09 Feb 202423.3624.2523.3624.1223.8818,500
08 Feb 202423.0723.7623.0323.7623.5325,100
07 Feb 202424.0024.0023.1123.3123.0827,900
06 Feb 202423.6224.2423.6224.0923.8518,500
05 Feb 202423.6323.7523.2723.5623.3326,100
02 Feb 202424.0124.2023.7323.7423.5129,300
01 Feb 202423.0424.1822.8824.1523.9140,000
31 Jan 202424.4024.4123.0123.0822.8557,000
30 Jan 202425.2825.6624.6024.6024.3619,300
29 Jan 202425.0425.5225.0225.2925.0447,500
26 Jan 202424.5925.2924.4125.0224.7763,200
25 Jan 202424.3924.3924.0424.2524.0139,800
24 Jan 202425.0025.0023.8724.0523.8133,100
23 Jan 202424.1725.5024.0025.0924.8474,500
22 Jan 202423.8324.0723.7323.8023.5745,300
19 Jan 202423.6923.6923.0523.5623.3325,700
18 Jan 202423.7323.7323.3123.5923.3621,100
17 Jan 202423.1523.7723.0723.6023.3737,500
16 Jan 202423.1523.5623.0923.5323.3029,000
12 Jan 202423.7923.7923.3023.3223.0934,000
11 Jan 202423.4223.6122.9723.5923.3639,300
10 Jan 202423.2323.8123.0723.6423.4143,900
09 Jan 202423.8723.8723.3323.4223.1943,300
08 Jan 202424.1524.3823.7823.9423.7056,700
05 Jan 202424.4024.6123.7824.1223.88109,900
04 Jan 202425.0825.2124.3224.4324.1976,600
03 Jan 202425.8026.0424.8124.9824.73113,700
02 Jan 202426.0026.3325.8026.1625.9051,400
29 Dec 202326.8527.0526.0826.0825.8241,200
28 Dec 202327.0627.1526.2926.6926.4345,800
27 Dec 202326.6027.0926.1227.0626.7949,500
26 Dec 202326.5426.9526.5026.6126.3538,400
22 Dec 202326.4027.0926.1026.5026.2443,000
21 Dec 202326.3426.5725.5426.4526.1949,800
20 Dec 202325.2526.6025.2526.0825.8253,300
19 Dec 202325.7526.0025.2825.4225.1769,200
18 Dec 202325.7426.1925.2525.5225.2772,100
15 Dec 202324.8025.6624.5125.4925.24140,600
14 Dec 202324.2624.9323.9224.5024.2684,300
14 Dec 20230.23 Dividend
13 Dec 202324.0024.3323.3923.9623.50134,400
12 Dec 202323.7624.0023.2223.6823.2234,400
11 Dec 202323.7124.2523.5023.7223.2645,900
08 Dec 202322.4023.7322.1523.2522.8047,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...