Canada Markets close in 1 hr 57 mins

Hooker Furnishings Corporation (HOFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.25+0.12 (+0.77%)
As of 01:57PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202216.2116.5216.2116.2516.2547,720
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
Jul 15, 202216.1916.3115.8816.2016.2028,300
Jul 14, 202216.1416.1815.8016.0016.00138,600
Jul 13, 202216.4216.5516.1616.3016.3027,700
Jul 12, 202216.0616.7416.0616.5916.5943,700
Jul 11, 202216.0316.2615.9816.1116.1144,600
Jul 08, 202216.2716.5616.0516.1616.1661,200
Jul 07, 202215.9416.2915.8316.2516.25109,300
Jul 06, 202215.8316.2015.6215.8015.80148,600
Jul 05, 202215.5015.9415.0115.8915.89111,200
Jul 01, 202215.5315.7215.4215.5315.53137,800
Jun 30, 202215.6115.7615.2015.5515.55106,000
Jun 29, 202215.6416.1115.4215.8615.86140,100
Jun 28, 202216.4216.5115.7415.7415.7462,800
Jun 27, 202216.8917.3216.1716.4516.45100,900
Jun 24, 202216.0417.1515.9316.6716.671,467,500
Jun 23, 202215.7316.0715.6516.0716.07112,200
Jun 22, 202215.3116.0215.2915.7915.7994,000
Jun 21, 202215.4115.6415.2615.4715.47107,800
Jun 17, 202215.1015.4815.0715.3015.30166,400
Jun 16, 202215.5115.5714.9215.0715.07151,600
Jun 15, 202216.2616.7615.6015.7815.78112,200
Jun 14, 202216.1216.3815.4516.0616.06180,000
Jun 13, 202216.3216.3715.6515.8415.84117,400
Jun 10, 202217.7317.7316.3816.6516.65133,900
Jun 09, 202217.7418.5917.2017.6617.66178,200
Jun 08, 202217.5917.6817.1517.5217.52219,700
Jun 07, 202216.7417.6916.5417.6117.61146,100
Jun 06, 202216.6017.4116.4917.1617.16136,200
Jun 03, 202216.9116.9116.4516.5316.5397,800
Jun 02, 202216.8817.1616.7417.0917.0961,400
Jun 01, 202217.3117.5016.7616.7816.7881,100
May 31, 202217.2918.0017.1817.2917.2968,500
May 27, 202216.9917.3916.8717.2917.2957,600
May 26, 202216.3617.4516.2017.0617.0695,600
May 25, 202215.9616.5015.9416.2316.2368,700
May 24, 202215.3616.2215.1315.9615.96138,900
May 23, 202215.7215.7215.2015.5015.5088,500
May 20, 202215.9815.9915.3515.7015.7089,300
May 19, 202216.3816.3815.7815.8315.8371,800
May 18, 202216.6516.6516.0416.4216.4296,900
May 17, 202217.2117.4916.8616.8716.87124,100
May 16, 202216.8817.2916.6516.9716.9772,400
May 13, 202217.1917.3316.8516.9616.9669,900
May 12, 202216.9817.6116.8017.0817.0884,200
May 11, 202217.2217.6316.8516.9016.9079,600
May 10, 202217.1217.8816.8417.2317.2375,800
May 09, 202216.8517.2016.7516.9516.9568,900
May 06, 202217.0817.2916.8517.0117.0166,900
May 05, 202217.2117.2116.7117.0817.08115,800
May 04, 202217.2917.4516.8317.4517.4582,500
May 03, 202217.2817.3916.9317.1417.1490,100
May 02, 202216.7617.3516.7617.2817.28107,000
Apr 29, 202217.2817.5716.7816.8616.8693,300
Apr 28, 202217.3917.6217.2317.3817.38122,400
Apr 27, 202217.5017.6117.1517.2817.2886,400
Apr 26, 202217.8918.0217.4317.4317.43125,300
Apr 25, 202218.0018.1317.6218.0718.0773,500
Apr 22, 202218.3918.5017.9418.0618.0675,900
Apr 21, 202218.5218.6818.2618.4918.49147,700
Apr 20, 202218.3318.7418.0218.4018.40101,200
Apr 19, 202218.1618.5218.0018.3218.32118,400
Apr 18, 202218.0818.3017.8818.0818.0885,000
Apr 14, 202218.0718.5818.0718.2418.24104,000
Apr 13, 202217.6518.2817.5918.0018.00164,700
Apr 12, 202218.4718.7318.0118.1018.1078,900
Apr 11, 202217.9618.4217.8718.2618.2678,400
Apr 08, 202218.1018.4117.9918.1118.1150,600
Apr 07, 202218.3018.3017.8118.0818.0862,300
Apr 06, 202218.5018.5018.2218.3018.3074,800
Apr 05, 202219.0319.2018.4018.5818.58121,300
Apr 04, 202218.9619.2018.5818.9818.98104,800
Apr 01, 202219.0619.2418.7719.1619.1688,300
Mar 31, 202219.4819.4818.8218.9418.94115,700
Mar 30, 202220.0820.3919.2219.3919.3983,800
Mar 29, 202219.9120.7919.8820.0820.08116,200
Mar 28, 202218.5519.9918.4219.9119.91155,100
Mar 25, 202218.9718.9718.0018.3718.37811,100
Mar 24, 202218.9819.1218.4418.9218.9276,800
Mar 23, 202219.0419.3018.9519.0119.0190,200
Mar 22, 202219.2019.6418.9919.1419.14159,900
Mar 21, 202219.6919.9818.9319.0719.07137,300
Mar 18, 202220.1520.1919.5019.5019.50312,500
Mar 17, 202220.0820.2119.6320.1720.17154,800
Mar 16, 202220.4420.5119.7420.0220.02111,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...