Canada markets closed

Hooker Furnishings Corporation (HOFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.32+0.26 (+1.44%)
At close: 04:00PM EDT
18.32 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202417.9118.5417.9118.3218.3235,800
Apr 18, 202418.0818.3117.9018.0618.0635,900
Apr 17, 202418.3718.6917.9218.1818.1856,400
Apr 16, 202418.2318.7917.8518.1518.1589,500
Apr 15, 202417.9418.7817.8618.4618.46138,300
Apr 12, 202420.4520.9017.7818.4018.40162,500
Apr 11, 202419.9320.9819.7520.9820.9887,600
Apr 10, 202421.1821.4020.1220.6020.6061,200
Apr 09, 202422.0622.0621.3221.7721.7745,700
Apr 08, 202423.3223.3222.0822.0822.0832,600
Apr 05, 202423.7323.7322.8823.0723.0718,900
Apr 04, 202423.7023.8523.3923.6223.6231,100
Apr 03, 202422.9723.5822.9723.3023.3021,600
Apr 02, 202423.1923.3522.7123.2223.2225,200
Apr 01, 202424.1824.1823.1323.6423.6420,100
Mar 28, 202423.8224.0523.8224.0124.0119,000
Mar 27, 202423.1823.6923.1823.6423.6414,800
Mar 26, 202423.3823.3822.9122.9222.9219,900
Mar 25, 202423.2323.4822.9123.1223.1211,400
Mar 22, 202424.1424.1423.1723.3423.3415,800
Mar 21, 202423.2923.9823.2323.9823.9834,900
Mar 20, 202422.7723.3522.4723.2623.2635,000
Mar 19, 202422.7223.1022.6522.9722.9720,400
Mar 18, 202423.5623.6022.9423.0123.0159,000
Mar 15, 202422.5323.9522.5323.7423.7474,600
Mar 15, 20240.23 Dividend
Mar 14, 202423.5023.5023.0023.3023.0740,600
Mar 13, 202423.0023.7923.0023.5823.3526,000
Mar 12, 202423.0223.2922.2222.5422.3235,800
Mar 11, 202422.8523.2822.5923.2122.9821,000
Mar 08, 202423.4223.4622.6023.0822.8528,200
Mar 07, 202423.1023.5523.0623.3523.1219,500
Mar 06, 202423.4023.4522.9823.1522.9228,600
Mar 05, 202423.6923.9523.0823.4423.2127,400
Mar 04, 202424.8224.8223.9624.0723.8334,300
Mar 01, 202424.4524.7423.6624.5824.3440,900
Feb 29, 202423.8724.6523.8724.5124.2732,700
Feb 28, 202424.1724.2323.4623.6823.4538,800
Feb 27, 202424.2524.7624.2524.5124.2716,300
Feb 26, 202424.0024.6324.0024.2223.9857,100
Feb 23, 202423.8024.4223.5424.2323.9911,600
Feb 22, 202424.3924.3923.7123.9723.7324,400
Feb 21, 202424.3724.5424.0124.5324.2917,900
Feb 20, 202424.7724.9624.0324.1723.9348,700
Feb 16, 202425.5525.6225.1425.1424.8927,200
Feb 15, 202424.8025.8024.3025.7025.4527,500
Feb 14, 202424.6524.6723.8624.6724.4313,800
Feb 13, 202424.3124.3123.8224.1623.9236,300
Feb 12, 202423.9525.5723.1025.2224.9738,800
Feb 09, 202423.3624.2523.3624.1223.8818,500
Feb 08, 202423.0723.7623.0323.7623.5325,100
Feb 07, 202424.0024.0023.1123.3123.0827,900
Feb 06, 202423.6224.2423.6224.0923.8518,500
Feb 05, 202423.6323.7523.2723.5623.3326,100
Feb 02, 202424.0124.2023.7323.7423.5129,300
Feb 01, 202423.0424.1822.8824.1523.9140,000
Jan 31, 202424.4024.4123.0123.0822.8557,000
Jan 30, 202425.2825.6624.6024.6024.3619,300
Jan 29, 202425.0425.5225.0225.2925.0447,500
Jan 26, 202424.5925.2924.4125.0224.7763,200
Jan 25, 202424.3924.3924.0424.2524.0139,800
Jan 24, 202425.0025.0023.8724.0523.8133,100
Jan 23, 202424.1725.5024.0025.0924.8474,500
Jan 22, 202423.8324.0723.7323.8023.5745,300
Jan 19, 202423.6923.6923.0523.5623.3325,700
Jan 18, 202423.7323.7323.3123.5923.3621,100
Jan 17, 202423.1523.7723.0723.6023.3737,500
Jan 16, 202423.1523.5623.0923.5323.3029,000
Jan 12, 202423.7923.7923.3023.3223.0934,000
Jan 11, 202423.4223.6122.9723.5923.3639,300
Jan 10, 202423.2323.8123.0723.6423.4143,900
Jan 09, 202423.8723.8723.3323.4223.1943,300
Jan 08, 202424.1524.3823.7823.9423.7056,700
Jan 05, 202424.4024.6123.7824.1223.88109,900
Jan 04, 202425.0825.2124.3224.4324.1976,600
Jan 03, 202425.8026.0424.8124.9824.73113,700
Jan 02, 202426.0026.3325.8026.1625.9051,400
Dec 29, 202326.8527.0526.0826.0825.8241,200
Dec 28, 202327.0627.1526.2926.6926.4345,800
Dec 27, 202326.6027.0926.1227.0626.7949,500
Dec 26, 202326.5426.9526.5026.6126.3538,400
Dec 22, 202326.4027.0926.1026.5026.2443,000
Dec 21, 202326.3426.5725.5426.4526.1949,800
Dec 20, 202325.2526.6025.2526.0825.8253,300
Dec 19, 202325.7526.0025.2825.4225.1769,200
Dec 18, 202325.7426.1925.2525.5225.2772,100
Dec 15, 202324.8025.6624.5125.4925.24140,600
Dec 14, 202324.2624.9323.9224.5024.2684,300
Dec 14, 20230.23 Dividend
Dec 13, 202324.0024.3323.3923.9623.50134,400
Dec 12, 202323.7624.0023.2223.6823.2234,400
Dec 11, 202323.7124.2523.5023.7223.2645,900
Dec 08, 202322.4023.7322.1523.2522.8047,200
Dec 07, 202322.2222.9920.7622.1821.7560,300
Dec 06, 202320.7920.7919.7920.0919.7025,700
Dec 05, 202319.7420.6619.4720.3119.9241,000
Dec 04, 202318.6019.9418.3019.6119.2326,100
Dec 01, 202318.0118.9817.7218.7418.3821,700
Nov 30, 202317.3017.9417.3017.8817.5316,400
Nov 29, 202318.3218.4217.2417.4217.0816,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...