STOCKS CLOSE LOWER AS BLOCKBUSTER WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

Hooker Furnishings Corporation (HOFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

20.50

-0.02

(-0.10%)

At close: 04:00PM EST

20.50

0.00

(0.00%)

After hours:

04:00PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	20.49	20.63	20.41	20.50	20.50	23,108
Jan 27, 2023	20.17	20.66	20.14	20.52	20.52	24,300
Jan 26, 2023	20.27	20.37	19.94	20.14	20.14	39,200
Jan 25, 2023	19.88	20.43	19.70	20.29	20.29	46,700
Jan 24, 2023	19.78	20.08	19.63	19.95	19.95	45,000
Jan 23, 2023	19.75	19.91	19.57	19.71	19.71	47,600
Jan 20, 2023	19.61	19.77	19.57	19.70	19.70	43,100
Jan 19, 2023	20.15	20.20	19.55	19.66	19.66	44,900
Jan 18, 2023	19.96	20.35	19.95	20.20	20.20	49,400
Jan 17, 2023	20.40	20.71	20.10	20.10	20.10	30,700
Jan 13, 2023	20.30	20.50	19.88	20.40	20.40	32,400
Jan 12, 2023	20.22	20.55	20.04	20.33	20.33	67,100
Jan 11, 2023	19.93	20.26	19.93	20.04	20.04	63,000
Jan 10, 2023	19.74	20.15	19.67	19.87	19.87	47,700
Jan 09, 2023	19.48	19.83	19.22	19.63	19.63	64,500
Jan 06, 2023	19.20	19.49	18.98	19.35	19.35	42,800
Jan 05, 2023	18.78	19.12	18.45	19.03	19.03	39,900
Jan 04, 2023	18.77	19.12	18.56	18.82	18.82	46,700
Jan 03, 2023	18.71	18.95	18.40	18.59	18.59	55,600
Dec 30, 2022	18.39	18.96	18.21	18.70	18.70	66,600
Dec 29, 2022	17.70	18.49	17.68	18.37	18.37	63,900
Dec 28, 2022	17.81	17.93	17.31	17.50	17.50	30,900
Dec 27, 2022	18.04	18.04	17.58	17.77	17.77	56,100
Dec 23, 2022	17.53	17.91	17.53	17.89	17.89	29,300
Dec 22, 2022	17.59	17.74	17.35	17.66	17.66	37,500
Dec 21, 2022	17.82	18.14	17.78	17.82	17.82	30,300
Dec 20, 2022	17.68	17.91	16.39	17.85	17.85	51,300
Dec 19, 2022	17.43	17.84	17.27	17.81	17.81	46,000
Dec 16, 2022	17.12	17.34	16.93	17.33	17.33	53,700
Dec 15, 2022	16.90	17.49	16.90	17.37	17.37	31,100
Dec 15, 2022	0.22 Dividend
Dec 14, 2022	17.60	17.92	17.57	17.73	17.51	43,300
Dec 13, 2022	17.53	18.20	17.27	17.60	17.38	62,700
Dec 12, 2022	18.00	18.00	17.00	17.18	16.97	60,900
Dec 09, 2022	18.10	18.37	17.96	18.00	17.78	53,900
Dec 08, 2022	18.00	18.50	17.44	18.06	17.84	117,200
Dec 07, 2022	17.25	17.44	17.07	17.36	17.14	75,100
Dec 06, 2022	16.94	17.09	16.84	16.99	16.78	35,300
Dec 05, 2022	16.95	17.09	16.79	16.85	16.64	39,100
Dec 02, 2022	16.92	17.20	16.80	17.13	16.92	29,100
Dec 01, 2022	17.17	17.24	16.96	17.03	16.82	22,100
Nov 30, 2022	17.15	17.15	16.66	17.01	16.80	38,000
Nov 29, 2022	16.90	17.17	16.90	17.02	16.81	27,000
Nov 28, 2022	17.29	17.29	16.53	16.80	16.59	66,300
Nov 25, 2022	17.74	17.77	17.39	17.44	17.22	20,800
Nov 23, 2022	17.71	17.83	17.42	17.70	17.48	26,800
Nov 22, 2022	17.79	18.17	17.50	17.64	17.42	31,100
Nov 21, 2022	18.20	18.22	17.65	17.75	17.53	36,600
Nov 18, 2022	17.84	18.35	17.84	18.29	18.06	45,800
Nov 17, 2022	17.37	18.08	16.80	17.79	17.57	46,600
Nov 16, 2022	18.00	18.00	17.47	17.59	17.37	51,400
Nov 15, 2022	17.57	18.02	17.48	17.96	17.74	44,500
Nov 14, 2022	17.25	17.70	17.25	17.49	17.27	37,300
Nov 11, 2022	16.89	17.94	16.73	17.49	17.27	59,900
Nov 10, 2022	16.79	17.42	16.70	16.93	16.72	57,600
Nov 09, 2022	16.32	16.74	16.25	16.46	16.26	38,100
Nov 08, 2022	16.07	16.78	16.07	16.45	16.25	76,500
Nov 07, 2022	15.48	16.18	15.40	16.09	15.89	66,800
Nov 04, 2022	15.03	15.58	14.85	15.50	15.31	48,900
Nov 03, 2022	14.95	15.15	14.54	14.89	14.71	58,300
Nov 02, 2022	15.27	15.35	14.98	15.02	14.83	45,700
Nov 01, 2022	15.17	15.55	15.02	15.20	15.01	38,300
Oct 31, 2022	14.69	15.21	14.68	15.10	14.91	73,000
Oct 28, 2022	14.53	14.77	14.48	14.67	14.49	36,600
Oct 27, 2022	14.59	14.74	14.28	14.39	14.21	52,600
Oct 26, 2022	14.06	14.71	13.94	14.45	14.27	143,900
Oct 25, 2022	13.90	14.29	13.90	14.10	13.93	23,400
Oct 24, 2022	13.89	13.97	13.66	13.87	13.70	33,100
Oct 21, 2022	13.77	13.83	13.49	13.77	13.60	85,600
Oct 20, 2022	13.78	13.98	13.39	13.68	13.51	50,200
Oct 19, 2022	14.12	14.12	13.45	13.64	13.47	50,900
Oct 18, 2022	14.08	14.38	13.72	14.14	13.96	158,000
Oct 17, 2022	13.96	14.04	13.71	13.86	13.69	44,300
Oct 14, 2022	13.95	13.95	13.64	13.81	13.64	84,800
Oct 13, 2022	13.19	13.84	13.08	13.80	13.63	86,700
Oct 12, 2022	13.25	13.41	13.10	13.41	13.24	35,100
Oct 11, 2022	12.99	13.33	12.91	13.18	13.02	87,500
Oct 10, 2022	13.25	13.48	12.90	12.93	12.77	52,200
Oct 07, 2022	13.34	13.36	13.03	13.23	13.07	79,800
Oct 06, 2022	13.99	13.99	13.48	13.50	13.33	32,300
Oct 05, 2022	13.86	14.09	13.62	13.94	13.77	55,300
Oct 04, 2022	13.97	14.27	13.95	14.02	13.85	102,400
Oct 03, 2022	13.58	13.98	13.50	13.87	13.70	73,400
Sept 30, 2022	13.54	13.65	13.27	13.49	13.32	82,000
Sept 29, 2022	13.63	13.63	13.46	13.52	13.35	53,100
Sept 28, 2022	13.54	13.84	13.54	13.77	13.60	43,100
Sept 27, 2022	14.11	14.11	13.37	13.57	13.40	77,700
Sept 26, 2022	14.10	14.25	13.99	13.99	13.82	76,100
Sept 23, 2022	14.33	14.40	14.09	14.21	14.03	82,800
Sept 22, 2022	14.54	14.60	14.34	14.42	14.24	99,200
Sept 21, 2022	14.98	15.12	14.59	14.59	14.41	78,300
Sept 20, 2022	14.56	15.18	14.40	14.86	14.68	145,800
Sept 19, 2022	14.46	14.81	14.46	14.69	14.51	110,800
Sept 16, 2022	14.47	14.54	14.18	14.53	14.35	104,200
Sept 16, 2022	0.2 Dividend
Sept 15, 2022	14.76	14.98	14.64	14.68	14.30	106,200
Sept 14, 2022	15.47	15.47	14.80	14.86	14.48	93,700
Sept 13, 2022	15.09	15.60	15.01	15.39	14.99	164,800
Sept 12, 2022	15.41	15.75	15.27	15.57	15.17	49,500
Sept 09, 2022	14.99	15.66	14.86	15.25	14.86	154,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7470-0.0044(-0.59%)

CRUDE OIL77.70-1.98(-2.48%)

BTC-CAD30,481.67-1,562.17(-4.88%)

STOCKS CLOSE LOWER AS BLOCKBUSTER WEEK KICKS OFF

Hooker Furnishings Corporation (HOFT)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7470
-0.0044(-0.59%)

CRUDE OIL
77.70
-1.98(-2.48%)

BTC-CAD
30,481.67
-1,562.17(-4.88%)