Canada Markets close in 5 hrs 15 mins

Hooker Furnishings Corporation (HOFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.86+0.01 (+0.06%)
As of 10:45AM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202216.9417.0116.8616.8616.863,752
Dec 05, 202216.9517.0916.7916.8516.8539,100
Dec 02, 202216.9217.2016.8017.1317.1329,100
Dec 01, 202217.1717.2416.9617.0317.0322,100
Nov 30, 202217.1517.1516.6617.0117.0138,000
Nov 29, 202216.9017.1716.9017.0217.0227,000
Nov 28, 202217.2917.2916.5316.8016.8066,300
Nov 25, 202217.7417.7717.3917.4417.4420,800
Nov 23, 202217.7117.8317.4217.7017.7026,800
Nov 22, 202217.7918.1717.5017.6417.6431,100
Nov 21, 202218.2018.2217.6517.7517.7536,600
Nov 18, 202217.8418.3517.8418.2918.2945,800
Nov 17, 202217.3718.0816.8017.7917.7946,600
Nov 16, 202218.0018.0017.4717.5917.5951,400
Nov 15, 202217.5718.0217.4817.9617.9644,500
Nov 14, 202217.2517.7017.2517.4917.4937,300
Nov 11, 202216.8917.9416.7317.4917.4959,900
Nov 10, 202216.7917.4216.7016.9316.9357,600
Nov 09, 202216.3216.7416.2516.4616.4638,100
Nov 08, 202216.0716.7816.0716.4516.4576,500
Nov 07, 202215.4816.1815.4016.0916.0966,800
Nov 04, 202215.0315.5814.8515.5015.5048,900
Nov 03, 202214.9515.1514.5414.8914.8958,300
Nov 02, 202215.2715.3514.9815.0215.0245,700
Nov 01, 202215.1715.5515.0215.2015.2038,300
Oct 31, 202214.6915.2114.6815.1015.1073,000
Oct 28, 202214.5314.7714.4814.6714.6736,600
Oct 27, 202214.5914.7414.2814.3914.3952,600
Oct 26, 202214.0614.7113.9414.4514.45143,900
Oct 25, 202213.9014.2913.9014.1014.1023,400
Oct 24, 202213.8913.9713.6613.8713.8733,100
Oct 21, 202213.7713.8313.4913.7713.7785,600
Oct 20, 202213.7813.9813.3913.6813.6850,200
Oct 19, 202214.1214.1213.4513.6413.6450,900
Oct 18, 202214.0814.3813.7214.1414.14158,000
Oct 17, 202213.9614.0413.7113.8613.8644,300
Oct 14, 202213.9513.9513.6413.8113.8184,800
Oct 13, 202213.1913.8413.0813.8013.8086,700
Oct 12, 202213.2513.4113.1013.4113.4135,100
Oct 11, 202212.9913.3312.9113.1813.1887,500
Oct 10, 202213.2513.4812.9012.9312.9352,200
Oct 07, 202213.3413.3613.0313.2313.2379,800
Oct 06, 202213.9913.9913.4813.5013.5032,300
Oct 05, 202213.8614.0913.6213.9413.9455,300
Oct 04, 202213.9714.2713.9514.0214.02102,400
Oct 03, 202213.5813.9813.5013.8713.8773,400
Sept 30, 202213.5413.6513.2713.4913.4982,000
Sept 29, 202213.6313.6313.4613.5213.5253,100
Sept 28, 202213.5413.8413.5413.7713.7743,100
Sept 27, 202214.1114.1113.3713.5713.5777,700
Sept 26, 202214.1014.2513.9913.9913.9976,100
Sept 23, 202214.3314.4014.0914.2114.2182,800
Sept 22, 202214.5414.6014.3414.4214.4299,200
Sept 21, 202214.9815.1214.5914.5914.5978,300
Sept 20, 202214.5615.1814.4014.8614.86145,800
Sept 19, 202214.4614.8114.4614.6914.69110,800
Sept 16, 202214.4714.5414.1814.5314.53104,200
Sept 15, 202214.7614.9814.6414.6814.68106,200
Sept 14, 202215.4715.4714.8014.8614.8693,700
Sept 13, 202215.0915.6015.0115.3915.39164,800
Sept 12, 202215.4115.7515.2715.5715.5749,500
Sept 09, 202214.9915.6614.8615.2515.25154,100
Sept 08, 202215.9415.9414.3814.7814.78171,200
Sept 07, 202214.8515.4414.7915.4015.4059,400
Sept 06, 202215.1915.3614.8114.8414.84112,500
Sept 02, 202215.4415.4415.0515.1815.1856,100
Sept 01, 202215.8515.8515.1315.2115.2147,900
Aug 31, 202216.2916.5415.7815.8715.8739,500
Aug 30, 202216.3916.5416.1816.5016.5074,300
Aug 29, 202216.4016.4516.2516.3316.3368,500
Aug 26, 202216.6716.6916.4916.6016.6076,800
Aug 25, 202216.5216.7716.5016.6816.6850,800
Aug 24, 202216.4216.5016.2516.4016.4045,000
Aug 23, 202216.4916.5716.2816.3416.3467,100
Aug 22, 202216.6316.7216.3316.4416.44103,700
Aug 19, 202216.6616.8616.4316.7716.7794,800
Aug 18, 202216.6516.7816.5016.7316.7390,300
Aug 17, 202216.7516.7716.4116.6516.65137,800
Aug 16, 202216.4816.9116.2616.7916.79194,400
Aug 15, 202216.4116.6216.2816.4316.43175,600
Aug 12, 202216.3116.6516.2016.4116.41184,300
Aug 11, 202216.3216.4916.2816.3116.31105,800
Aug 10, 202216.2516.3316.0316.1316.1373,600
Aug 09, 202216.3016.3015.8816.0016.0075,800
Aug 08, 202216.2116.5216.2116.3016.3083,900
Aug 05, 202216.3616.3616.0016.1316.1376,100
Aug 04, 202216.7016.7016.3716.3716.3745,500
Aug 03, 202216.5616.7416.2716.6516.6588,600
Aug 02, 202216.6316.6816.4116.5016.5038,900
Aug 01, 202216.5516.7716.1516.7616.7679,100
Jul 29, 202216.8216.8216.5116.5416.5441,900
Jul 28, 202216.5816.6916.5216.6416.6458,500
Jul 27, 202216.4516.7116.3616.6116.6129,000
Jul 26, 202216.6016.6116.3516.3516.3550,100
Jul 25, 202216.6216.7916.2016.7316.73103,000
Jul 22, 202216.7816.9416.4416.5816.5836,600
Jul 21, 202216.6316.7916.4716.7816.7845,900
Jul 20, 202216.4616.8516.4416.7816.78109,900
Jul 19, 202216.4316.6516.3816.4216.4277,900
Jul 18, 202216.4316.6516.2216.3716.3744,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...