Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202320.4920.6320.4120.5020.5023,108
Jan 27, 202320.1720.6620.1420.5220.5224,300
Jan 26, 202320.2720.3719.9420.1420.1439,200
Jan 25, 202319.8820.4319.7020.2920.2946,700
Jan 24, 202319.7820.0819.6319.9519.9545,000
Jan 23, 202319.7519.9119.5719.7119.7147,600
Jan 20, 202319.6119.7719.5719.7019.7043,100
Jan 19, 202320.1520.2019.5519.6619.6644,900
Jan 18, 202319.9620.3519.9520.2020.2049,400
Jan 17, 202320.4020.7120.1020.1020.1030,700
Jan 13, 202320.3020.5019.8820.4020.4032,400
Jan 12, 202320.2220.5520.0420.3320.3367,100
Jan 11, 202319.9320.2619.9320.0420.0463,000
Jan 10, 202319.7420.1519.6719.8719.8747,700
Jan 09, 202319.4819.8319.2219.6319.6364,500
Jan 06, 202319.2019.4918.9819.3519.3542,800
Jan 05, 202318.7819.1218.4519.0319.0339,900
Jan 04, 202318.7719.1218.5618.8218.8246,700
Jan 03, 202318.7118.9518.4018.5918.5955,600
Dec 30, 202218.3918.9618.2118.7018.7066,600
Dec 29, 202217.7018.4917.6818.3718.3763,900
Dec 28, 202217.8117.9317.3117.5017.5030,900
Dec 27, 202218.0418.0417.5817.7717.7756,100
Dec 23, 202217.5317.9117.5317.8917.8929,300
Dec 22, 202217.5917.7417.3517.6617.6637,500
Dec 21, 202217.8218.1417.7817.8217.8230,300
Dec 20, 202217.6817.9116.3917.8517.8551,300
Dec 19, 202217.4317.8417.2717.8117.8146,000
Dec 16, 202217.1217.3416.9317.3317.3353,700
Dec 15, 202216.9017.4916.9017.3717.3731,100
Dec 15, 20220.22 Dividend
Dec 14, 202217.6017.9217.5717.7317.5143,300
Dec 13, 202217.5318.2017.2717.6017.3862,700
Dec 12, 202218.0018.0017.0017.1816.9760,900
Dec 09, 202218.1018.3717.9618.0017.7853,900
Dec 08, 202218.0018.5017.4418.0617.84117,200
Dec 07, 202217.2517.4417.0717.3617.1475,100
Dec 06, 202216.9417.0916.8416.9916.7835,300
Dec 05, 202216.9517.0916.7916.8516.6439,100
Dec 02, 202216.9217.2016.8017.1316.9229,100
Dec 01, 202217.1717.2416.9617.0316.8222,100
Nov 30, 202217.1517.1516.6617.0116.8038,000
Nov 29, 202216.9017.1716.9017.0216.8127,000
Nov 28, 202217.2917.2916.5316.8016.5966,300
Nov 25, 202217.7417.7717.3917.4417.2220,800
Nov 23, 202217.7117.8317.4217.7017.4826,800
Nov 22, 202217.7918.1717.5017.6417.4231,100
Nov 21, 202218.2018.2217.6517.7517.5336,600
Nov 18, 202217.8418.3517.8418.2918.0645,800
Nov 17, 202217.3718.0816.8017.7917.5746,600
Nov 16, 202218.0018.0017.4717.5917.3751,400
Nov 15, 202217.5718.0217.4817.9617.7444,500
Nov 14, 202217.2517.7017.2517.4917.2737,300
Nov 11, 202216.8917.9416.7317.4917.2759,900
Nov 10, 202216.7917.4216.7016.9316.7257,600
Nov 09, 202216.3216.7416.2516.4616.2638,100
Nov 08, 202216.0716.7816.0716.4516.2576,500
Nov 07, 202215.4816.1815.4016.0915.8966,800
Nov 04, 202215.0315.5814.8515.5015.3148,900
Nov 03, 202214.9515.1514.5414.8914.7158,300
Nov 02, 202215.2715.3514.9815.0214.8345,700
Nov 01, 202215.1715.5515.0215.2015.0138,300
Oct 31, 202214.6915.2114.6815.1014.9173,000
Oct 28, 202214.5314.7714.4814.6714.4936,600
Oct 27, 202214.5914.7414.2814.3914.2152,600
Oct 26, 202214.0614.7113.9414.4514.27143,900
Oct 25, 202213.9014.2913.9014.1013.9323,400
Oct 24, 202213.8913.9713.6613.8713.7033,100
Oct 21, 202213.7713.8313.4913.7713.6085,600
Oct 20, 202213.7813.9813.3913.6813.5150,200
Oct 19, 202214.1214.1213.4513.6413.4750,900
Oct 18, 202214.0814.3813.7214.1413.96158,000
Oct 17, 202213.9614.0413.7113.8613.6944,300
Oct 14, 202213.9513.9513.6413.8113.6484,800
Oct 13, 202213.1913.8413.0813.8013.6386,700
Oct 12, 202213.2513.4113.1013.4113.2435,100
Oct 11, 202212.9913.3312.9113.1813.0287,500
Oct 10, 202213.2513.4812.9012.9312.7752,200
Oct 07, 202213.3413.3613.0313.2313.0779,800
Oct 06, 202213.9913.9913.4813.5013.3332,300
Oct 05, 202213.8614.0913.6213.9413.7755,300
Oct 04, 202213.9714.2713.9514.0213.85102,400
Oct 03, 202213.5813.9813.5013.8713.7073,400
Sept 30, 202213.5413.6513.2713.4913.3282,000
Sept 29, 202213.6313.6313.4613.5213.3553,100
Sept 28, 202213.5413.8413.5413.7713.6043,100
Sept 27, 202214.1114.1113.3713.5713.4077,700
Sept 26, 202214.1014.2513.9913.9913.8276,100
Sept 23, 202214.3314.4014.0914.2114.0382,800
Sept 22, 202214.5414.6014.3414.4214.2499,200
Sept 21, 202214.9815.1214.5914.5914.4178,300
Sept 20, 202214.5615.1814.4014.8614.68145,800
Sept 19, 202214.4614.8114.4614.6914.51110,800
Sept 16, 202214.4714.5414.1814.5314.35104,200
Sept 16, 20220.2 Dividend
Sept 15, 202214.7614.9814.6414.6814.30106,200
Sept 14, 202215.4715.4714.8014.8614.4893,700
Sept 13, 202215.0915.6015.0115.3914.99164,800
Sept 12, 202215.4115.7515.2715.5715.1749,500
Sept 09, 202214.9915.6614.8615.2514.86154,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...