Canada Markets open in 5 hrs 30 mins

Hooker Furnishings Corporation (HOFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.90-0.53 (-2.88%)
At close: 04:00PM EDT
17.96 +0.06 (+0.34%)
After hours: 04:13PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 202318.4418.6017.8317.9017.9081,300
Mar 29, 202319.0119.1417.8118.4318.4383,900
Mar 28, 202318.9519.0118.5318.8518.8543,000
Mar 27, 202318.8819.1018.8818.9018.9022,400
Mar 24, 202318.7619.1518.5018.6318.63125,500
Mar 23, 202318.9619.4118.7718.7818.7850,200
Mar 22, 202318.3919.1518.3918.7618.7645,100
Mar 21, 202319.5619.7318.5218.5218.5287,700
Mar 20, 202319.4519.7819.4319.5019.5022,000
Mar 17, 202320.2520.5319.1119.4619.4644,300
Mar 16, 202319.8020.6119.6620.5320.5328,600
Mar 15, 202320.4020.5720.1020.1920.1926,600
Mar 14, 202320.8320.9420.6320.8420.8426,100
Mar 13, 202320.6520.7120.2720.3620.3634,700
Mar 10, 202321.1021.3320.7720.9720.9780,700
Mar 09, 202321.0021.3921.0021.1621.1644,500
Mar 08, 202320.7221.1020.5121.1021.1035,600
Mar 07, 202320.1420.7020.1420.5520.5527,900
Mar 06, 202320.7520.7520.0420.3020.3037,900
Mar 03, 202321.2421.2520.6820.7620.7617,800
Mar 02, 202321.5921.6021.0321.0321.0322,100
Mar 01, 202322.1022.1020.5321.8321.8331,000
Feb 28, 202321.7422.0021.6421.9921.9920,200
Feb 27, 202321.5021.6321.0521.6321.6328,000
Feb 24, 202321.0321.3720.9421.3121.3128,000
Feb 23, 202321.0021.2920.9421.2721.2727,700
Feb 22, 202320.8220.9420.6620.8220.8255,200
Feb 21, 202321.1421.4720.6520.6520.6525,200
Feb 17, 202320.9021.3920.5321.3721.3734,600
Feb 16, 202320.6621.1220.5121.0721.0748,600
Feb 15, 202320.1720.8820.1720.7320.7325,900
Feb 14, 202320.9721.1620.5120.5420.5435,500
Feb 13, 202321.0621.2321.0621.1321.1317,600
Feb 10, 202320.8521.0820.8520.8520.8526,000
Feb 09, 202321.1021.2520.9720.9720.9731,100
Feb 08, 202320.6820.9620.6020.9120.9135,200
Feb 07, 202320.7721.0320.5120.8820.8828,900
Feb 06, 202321.1521.1520.6220.7220.7251,100
Feb 03, 202320.9621.3720.6921.1321.1326,600
Feb 02, 202320.9321.5220.1921.1621.1643,300
Feb 01, 202321.0421.2520.7520.7720.7748,000
Jan 31, 202320.3421.2120.3421.0621.0643,300
Jan 30, 202320.4920.6320.4120.5020.5023,100
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 14, 202217.6017.9217.5717.7317.7343,300
Dec 13, 202217.5318.2017.2717.6017.6062,700
Dec 12, 202218.0018.0017.0017.1817.1860,900
Dec 09, 202218.1018.3717.9618.0018.0053,900
Dec 08, 202218.0018.5017.4418.0618.06117,200
Dec 07, 202217.2517.4417.0717.3617.3675,100
Dec 06, 202216.9417.0916.8416.9916.9935,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...