NasdaqGS - Delayed Quote USD

Hooker Furnishings Corporation (HOFT)

18.45 +0.02 (+0.11%)
At close: April 23 at 4:00 PM EDT
18.45 +0.14 (+0.76%)
After hours: April 23 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 18.50 18.72 18.30 18.45 18.45 18,300
Apr 22, 2024 18.25 18.82 18.25 18.43 18.43 29,100
Apr 19, 2024 17.91 18.54 17.91 18.32 18.32 35,800
Apr 18, 2024 18.08 18.31 17.90 18.06 18.06 35,900
Apr 17, 2024 18.37 18.69 17.92 18.18 18.18 56,400
Apr 16, 2024 18.23 18.79 17.85 18.15 18.15 89,500
Apr 15, 2024 17.94 18.78 17.86 18.46 18.46 138,300
Apr 12, 2024 20.45 20.90 17.78 18.40 18.40 162,500
Apr 11, 2024 19.93 20.98 19.75 20.98 20.98 87,600
Apr 10, 2024 21.18 21.40 20.12 20.60 20.60 61,200
Apr 9, 2024 22.06 22.06 21.32 21.77 21.77 45,700
Apr 8, 2024 23.32 23.32 22.08 22.08 22.08 32,600
Apr 5, 2024 23.73 23.73 22.88 23.07 23.07 18,900
Apr 4, 2024 23.70 23.85 23.39 23.62 23.62 31,100
Apr 3, 2024 22.97 23.58 22.97 23.30 23.30 21,600
Apr 2, 2024 23.19 23.35 22.71 23.22 23.22 25,200
Apr 1, 2024 24.18 24.18 23.13 23.64 23.64 20,100
Mar 28, 2024 23.82 24.05 23.82 24.01 24.01 19,000
Mar 27, 2024 23.18 23.69 23.18 23.64 23.64 14,800
Mar 26, 2024 23.38 23.38 22.91 22.92 22.92 19,900
Mar 25, 2024 23.23 23.48 22.91 23.12 23.12 11,400
Mar 22, 2024 24.14 24.14 23.17 23.34 23.34 15,800
Mar 21, 2024 23.29 23.98 23.23 23.98 23.98 34,900
Mar 20, 2024 22.77 23.35 22.47 23.26 23.26 35,000
Mar 19, 2024 22.72 23.10 22.65 22.97 22.97 20,400
Mar 18, 2024 23.56 23.60 22.94 23.01 23.01 59,000
Mar 15, 2024 0.23 Dividend
Mar 15, 2024 22.53 23.95 22.53 23.74 23.74 74,600
Mar 14, 2024 23.50 23.50 23.00 23.30 23.07 40,600
Mar 13, 2024 23.00 23.79 23.00 23.58 23.35 26,000
Mar 12, 2024 23.02 23.29 22.22 22.54 22.32 35,800
Mar 11, 2024 22.85 23.28 22.59 23.21 22.98 21,000
Mar 8, 2024 23.42 23.46 22.60 23.08 22.85 28,200
Mar 7, 2024 23.10 23.55 23.06 23.35 23.12 19,500
Mar 6, 2024 23.40 23.45 22.98 23.15 22.92 28,600
Mar 5, 2024 23.69 23.95 23.08 23.44 23.21 27,400
Mar 4, 2024 24.82 24.82 23.96 24.07 23.83 34,300
Mar 1, 2024 24.45 24.74 23.66 24.58 24.34 40,900
Feb 29, 2024 23.87 24.65 23.87 24.51 24.27 32,700
Feb 28, 2024 24.17 24.23 23.46 23.68 23.45 38,800
Feb 27, 2024 24.25 24.76 24.25 24.51 24.27 16,300
Feb 26, 2024 24.00 24.63 24.00 24.22 23.98 57,100
Feb 23, 2024 23.80 24.42 23.54 24.23 23.99 11,600
Feb 22, 2024 24.39 24.39 23.71 23.97 23.73 24,400
Feb 21, 2024 24.37 24.54 24.01 24.53 24.29 17,900
Feb 20, 2024 24.77 24.96 24.03 24.17 23.93 48,700
Feb 16, 2024 25.55 25.62 25.14 25.14 24.89 27,200
Feb 15, 2024 24.80 25.80 24.30 25.70 25.45 27,500
Feb 14, 2024 24.65 24.67 23.86 24.67 24.43 13,800
Feb 13, 2024 24.31 24.31 23.82 24.16 23.92 36,300
Feb 12, 2024 23.95 25.57 23.10 25.22 24.97 38,800
Feb 9, 2024 23.36 24.25 23.36 24.12 23.88 18,500
Feb 8, 2024 23.07 23.76 23.03 23.76 23.53 25,100
Feb 7, 2024 24.00 24.00 23.11 23.31 23.08 27,900
Feb 6, 2024 23.62 24.24 23.62 24.09 23.85 18,500
Feb 5, 2024 23.63 23.75 23.27 23.56 23.33 26,100
Feb 2, 2024 24.01 24.20 23.73 23.74 23.51 29,300
Feb 1, 2024 23.04 24.18 22.88 24.15 23.91 40,000
Jan 31, 2024 24.40 24.41 23.01 23.08 22.85 57,000
Jan 30, 2024 25.28 25.66 24.60 24.60 24.36 19,300
Jan 29, 2024 25.04 25.52 25.02 25.29 25.04 47,500
Jan 26, 2024 24.59 25.29 24.41 25.02 24.77 63,200
Jan 25, 2024 24.39 24.39 24.04 24.25 24.01 39,800
Jan 24, 2024 25.00 25.00 23.87 24.05 23.81 33,100
Jan 23, 2024 24.17 25.50 24.00 25.09 24.84 74,500
Jan 22, 2024 23.83 24.07 23.73 23.80 23.57 45,300
Jan 19, 2024 23.69 23.69 23.05 23.56 23.33 25,700
Jan 18, 2024 23.73 23.73 23.31 23.59 23.36 21,100
Jan 17, 2024 23.15 23.77 23.07 23.60 23.37 37,500
Jan 16, 2024 23.15 23.56 23.09 23.53 23.30 29,000
Jan 12, 2024 23.79 23.79 23.30 23.32 23.09 34,000
Jan 11, 2024 23.42 23.61 22.97 23.59 23.36 39,300
Jan 10, 2024 23.23 23.81 23.07 23.64 23.41 43,900
Jan 9, 2024 23.87 23.87 23.33 23.42 23.19 43,300
Jan 8, 2024 24.15 24.38 23.78 23.94 23.70 56,700
Jan 5, 2024 24.40 24.61 23.78 24.12 23.88 109,900
Jan 4, 2024 25.08 25.21 24.32 24.43 24.19 76,600
Jan 3, 2024 25.80 26.04 24.81 24.98 24.73 113,700
Jan 2, 2024 26.00 26.33 25.80 26.16 25.90 51,400
Dec 29, 2023 26.85 27.05 26.08 26.08 25.82 41,200
Dec 28, 2023 27.06 27.15 26.29 26.69 26.43 45,800
Dec 27, 2023 26.60 27.09 26.12 27.06 26.79 49,500
Dec 26, 2023 26.54 26.95 26.50 26.61 26.35 38,400
Dec 22, 2023 26.40 27.09 26.10 26.50 26.24 43,000
Dec 21, 2023 26.34 26.57 25.54 26.45 26.19 49,800
Dec 20, 2023 25.25 26.60 25.25 26.08 25.82 53,300
Dec 19, 2023 25.75 26.00 25.28 25.42 25.17 69,200
Dec 18, 2023 25.74 26.19 25.25 25.52 25.27 72,100
Dec 15, 2023 24.80 25.66 24.51 25.49 25.24 140,600
Dec 14, 2023 0.23 Dividend
Dec 14, 2023 24.26 24.93 23.92 24.50 24.26 84,300
Dec 13, 2023 24.00 24.33 23.39 23.96 23.50 134,400
Dec 12, 2023 23.76 24.00 23.22 23.68 23.22 34,400
Dec 11, 2023 23.71 24.25 23.50 23.72 23.26 45,900
Dec 8, 2023 22.40 23.73 22.15 23.25 22.80 47,200
Dec 7, 2023 22.22 22.99 20.76 22.18 21.75 60,300
Dec 6, 2023 20.79 20.79 19.79 20.09 19.70 25,700
Dec 5, 2023 19.74 20.66 19.47 20.31 19.92 41,000
Dec 4, 2023 18.60 19.94 18.30 19.61 19.23 26,100
Dec 1, 2023 18.01 18.98 17.72 18.74 18.38 21,700
Nov 30, 2023 17.30 17.94 17.30 17.88 17.53 16,400
Nov 29, 2023 18.32 18.42 17.24 17.42 17.08 16,600
Nov 28, 2023 18.31 18.61 18.25 18.32 17.97 7,700
Nov 27, 2023 18.77 18.81 18.33 18.38 18.02 20,500
Nov 24, 2023 18.64 18.95 18.32 18.80 18.44 9,900
Nov 22, 2023 18.46 18.64 18.06 18.58 18.22 15,400
Nov 21, 2023 18.50 18.55 18.03 18.23 17.88 14,500
Nov 20, 2023 18.21 18.61 18.21 18.57 18.21 9,800
Nov 17, 2023 18.40 18.77 18.14 18.25 17.90 31,800
Nov 16, 2023 18.26 18.35 18.10 18.22 17.87 13,100
Nov 15, 2023 18.56 18.90 18.44 18.57 18.21 21,000
Nov 14, 2023 17.88 18.70 17.88 18.70 18.34 27,700
Nov 13, 2023 17.08 17.55 17.00 17.39 17.05 9,800
Nov 10, 2023 17.13 17.25 16.80 17.24 16.91 21,600
Nov 9, 2023 17.42 17.73 17.09 17.22 16.89 16,200
Nov 8, 2023 17.36 17.63 17.29 17.63 17.29 12,800
Nov 7, 2023 17.71 17.80 17.17 17.54 17.20 11,700
Nov 6, 2023 18.00 18.00 17.45 17.60 17.26 14,600
Nov 3, 2023 17.69 17.94 17.21 17.90 17.55 32,000
Nov 2, 2023 16.61 17.54 16.44 17.42 17.08 27,400
Nov 1, 2023 16.65 16.70 16.39 16.56 16.24 27,200
Oct 31, 2023 16.65 16.77 16.60 16.72 16.40 16,300
Oct 30, 2023 16.37 16.67 16.17 16.65 16.33 30,400
Oct 27, 2023 16.45 16.68 16.09 16.36 16.04 23,400
Oct 26, 2023 16.97 16.99 16.39 16.70 16.38 24,200
Oct 25, 2023 16.77 17.33 16.73 17.05 16.72 34,300
Oct 24, 2023 17.23 17.61 16.83 16.91 16.58 28,200
Oct 23, 2023 17.75 17.75 17.01 17.19 16.86 22,500
Oct 20, 2023 17.77 17.82 17.50 17.81 17.46 21,200
Oct 19, 2023 17.93 18.06 17.65 17.74 17.40 22,300
Oct 18, 2023 18.58 18.58 17.91 17.97 17.62 14,100
Oct 17, 2023 18.36 19.14 18.36 18.66 18.30 25,700
Oct 16, 2023 18.39 18.70 18.28 18.54 18.18 16,900
Oct 13, 2023 18.61 18.63 18.01 18.28 17.93 18,200
Oct 12, 2023 19.35 19.35 18.29 18.58 18.22 23,200
Oct 11, 2023 19.26 19.43 19.16 19.28 18.91 26,100
Oct 10, 2023 19.09 19.27 18.75 19.21 18.84 22,200
Oct 9, 2023 18.93 19.00 17.91 18.92 18.55 21,300
Oct 6, 2023 19.08 19.08 18.64 18.93 18.56 16,700
Oct 5, 2023 18.87 19.72 18.79 19.04 18.67 36,000
Oct 4, 2023 19.51 19.67 19.31 19.58 19.20 37,500
Oct 3, 2023 19.74 19.90 19.29 19.56 19.18 42,700
Oct 2, 2023 19.26 19.92 19.26 19.83 19.45 44,100
Sep 29, 2023 19.64 19.78 19.01 19.45 19.07 34,400
Sep 28, 2023 19.54 19.57 18.94 19.39 19.01 35,900
Sep 27, 2023 19.71 20.12 19.30 19.49 19.11 32,500
Sep 26, 2023 19.83 20.00 19.65 19.68 19.30 50,000
Sep 25, 2023 19.35 19.88 19.32 19.83 19.45 24,300
Sep 22, 2023 20.25 20.25 19.51 19.54 19.16 30,900
Sep 21, 2023 19.96 20.20 19.58 20.12 19.73 34,000
Sep 20, 2023 20.01 20.25 19.88 19.99 19.60 34,400
Sep 19, 2023 19.99 20.05 19.36 20.02 19.63 36,400
Sep 18, 2023 19.96 20.14 19.66 19.92 19.53 31,900
Sep 15, 2023 0.22 Dividend
Sep 15, 2023 19.24 19.86 18.97 19.86 19.48 92,100
Sep 14, 2023 19.30 19.76 19.27 19.75 19.15 48,300
Sep 13, 2023 19.14 19.50 19.13 19.20 18.62 99,900
Sep 12, 2023 18.64 19.17 18.64 19.00 18.42 45,500
Sep 11, 2023 18.00 18.95 17.77 18.80 18.23 62,700
Sep 8, 2023 18.00 19.64 17.75 17.77 17.23 259,600
Sep 7, 2023 21.31 21.61 21.23 21.40 20.75 69,000
Sep 6, 2023 21.05 21.38 20.56 21.27 20.63 44,700
Sep 5, 2023 21.75 21.75 21.15 21.15 20.51 37,600
Sep 1, 2023 21.63 22.13 21.59 21.88 21.22 30,100
Aug 31, 2023 22.02 22.07 21.39 21.53 20.88 30,000
Aug 30, 2023 22.05 22.10 21.80 21.84 21.18 32,500
Aug 29, 2023 22.04 22.19 21.77 21.99 21.32 32,600
Aug 28, 2023 21.73 22.27 21.69 22.00 21.33 47,700
Aug 25, 2023 21.53 21.74 21.24 21.57 20.92 32,000
Aug 24, 2023 21.68 21.77 21.18 21.22 20.58 34,700
Aug 23, 2023 21.70 21.93 21.52 21.82 21.16 28,100
Aug 22, 2023 21.79 22.08 21.79 21.81 21.15 34,400
Aug 21, 2023 21.45 21.99 21.45 21.86 21.20 34,200
Aug 18, 2023 21.23 21.77 21.23 21.50 20.85 30,300
Aug 17, 2023 21.23 21.56 21.13 21.30 20.65 43,200
Aug 16, 2023 21.71 22.04 21.18 21.19 20.55 37,100
Aug 15, 2023 21.56 21.81 21.43 21.73 21.07 25,500
Aug 14, 2023 21.25 21.65 21.12 21.56 20.91 36,100
Aug 11, 2023 21.06 21.48 21.06 21.25 20.61 31,400
Aug 10, 2023 21.00 21.23 20.98 21.03 20.39 38,000
Aug 9, 2023 20.52 20.98 20.30 20.86 20.23 43,300
Aug 8, 2023 20.56 20.56 20.20 20.40 19.78 52,800
Aug 7, 2023 20.30 20.91 20.30 20.59 19.97 68,900
Aug 4, 2023 20.36 21.30 20.22 20.39 19.77 79,000
Aug 3, 2023 20.02 20.63 20.02 20.37 19.75 62,700
Aug 2, 2023 19.53 20.00 19.53 20.00 19.39 197,700
Aug 1, 2023 20.01 20.09 19.48 19.69 19.09 75,900
Jul 31, 2023 20.17 20.37 19.88 20.07 19.46 33,400
Jul 28, 2023 20.42 20.46 20.09 20.18 19.57 35,000
Jul 27, 2023 20.41 20.48 19.99 20.18 19.57 59,500
Jul 26, 2023 20.99 21.20 20.15 20.25 19.64 39,500
Jul 25, 2023 21.10 21.14 20.74 21.01 20.37 54,500
Jul 24, 2023 20.89 21.35 20.89 21.22 20.58 38,000
Jul 21, 2023 21.06 21.06 20.71 20.89 20.26 38,300
Jul 20, 2023 20.92 21.03 20.65 20.91 20.28 43,700
Jul 19, 2023 20.45 20.96 20.38 20.96 20.32 37,400
Jul 18, 2023 20.00 20.64 20.00 20.54 19.92 30,600
Jul 17, 2023 19.77 20.10 19.70 20.04 19.43 39,000
Jul 14, 2023 19.91 19.92 19.55 19.91 19.31 36,700
Jul 13, 2023 20.10 20.10 19.70 19.95 19.35 51,400
Jul 12, 2023 20.00 20.14 19.88 19.99 19.38 60,500
Jul 11, 2023 19.19 19.97 19.19 19.92 19.32 79,100
Jul 10, 2023 18.92 19.56 18.81 19.24 18.66 53,200
Jul 7, 2023 18.62 19.18 18.53 19.08 18.50 91,300
Jul 6, 2023 18.58 18.58 18.32 18.51 17.95 55,300
Jul 5, 2023 18.92 18.92 18.55 18.69 18.12 54,000
Jul 3, 2023 18.64 18.94 18.60 18.93 18.36 37,700
Jun 30, 2023 18.98 19.22 18.65 18.66 18.09 45,800
Jun 29, 2023 18.15 18.86 18.15 18.80 18.23 30,200
Jun 28, 2023 18.36 18.42 18.11 18.23 17.68 31,900
Jun 27, 2023 18.49 18.75 18.34 18.48 17.92 56,900
Jun 26, 2023 17.75 18.65 17.75 18.54 17.98 88,700
Jun 23, 2023 18.46 18.69 17.72 17.82 17.28 1,334,900
Jun 22, 2023 18.60 18.85 18.58 18.64 18.08 73,600
Jun 21, 2023 18.22 18.92 18.21 18.72 18.15 68,200
Jun 20, 2023 17.95 18.47 17.80 18.23 17.68 62,500
Jun 16, 2023 18.25 18.30 17.85 17.92 17.38 57,300
Jun 15, 2023 0.22 Dividend
Jun 15, 2023 18.22 18.43 18.07 18.23 17.68 54,800
Jun 14, 2023 18.53 18.89 18.46 18.47 17.70 46,700
Jun 13, 2023 18.27 18.64 18.22 18.31 17.54 48,600
Jun 12, 2023 17.73 18.15 17.72 18.07 17.31 58,600
Jun 9, 2023 17.21 17.78 17.16 17.65 16.91 49,700
Jun 8, 2023 17.81 17.97 17.07 17.08 16.37 60,300
Jun 7, 2023 16.66 17.33 16.66 17.04 16.33 49,900
Jun 6, 2023 15.97 16.72 15.97 16.67 15.97 43,700
Jun 5, 2023 15.82 16.10 15.70 15.88 15.22 41,600
Jun 2, 2023 15.51 16.01 15.51 15.93 15.26 36,100
Jun 1, 2023 14.86 15.60 14.79 15.49 14.84 52,300
May 31, 2023 15.69 15.76 14.85 14.85 14.23 31,400
May 30, 2023 15.73 15.96 15.69 15.75 15.09 34,900
May 26, 2023 15.92 16.02 15.81 15.83 15.17 28,400
May 25, 2023 16.10 16.14 15.91 15.96 15.29 26,600
May 24, 2023 16.16 16.36 16.16 16.19 15.51 40,300
May 23, 2023 16.07 16.49 16.07 16.22 15.54 26,700
May 22, 2023 16.57 16.57 16.00 16.00 15.33 50,900
May 19, 2023 16.39 16.74 16.36 16.46 15.77 34,000
May 18, 2023 16.50 16.60 16.29 16.43 15.74 43,500
May 17, 2023 16.27 16.60 16.27 16.44 15.75 61,900
May 16, 2023 16.00 16.34 15.90 16.16 15.48 37,700
May 15, 2023 15.86 16.15 15.81 15.98 15.31 45,700
May 12, 2023 15.51 15.85 15.51 15.75 15.09 44,200
May 11, 2023 15.33 15.73 15.31 15.46 14.81 37,900
May 10, 2023 15.39 15.53 15.27 15.34 14.70 36,300
May 9, 2023 15.13 15.54 15.13 15.32 14.68 34,500
May 8, 2023 15.11 15.32 15.05 15.17 14.54 40,100
May 5, 2023 14.95 15.20 14.86 15.10 14.47 44,500
May 4, 2023 15.53 15.53 14.73 14.78 14.16 42,100
May 3, 2023 15.54 15.76 15.40 15.40 14.76 44,900
May 2, 2023 15.72 15.89 15.55 15.58 14.93 40,600
May 1, 2023 15.77 15.97 15.68 15.68 15.02 49,000
Apr 28, 2023 16.09 16.15 15.81 15.81 15.15 46,600
Apr 27, 2023 16.17 16.39 16.01 16.12 15.45 37,400
Apr 26, 2023 16.26 16.42 15.75 16.03 15.36 99,000
Apr 25, 2023 16.35 16.40 16.17 16.18 15.50 58,200
Apr 24, 2023 16.41 16.55 16.20 16.33 15.65 76,400

Related Tickers

BSET Bassett Furniture Industries, Incorporated
13.40
+2.92%
 
FLXS Flexsteel Industries, Inc.
38.72
+1.95%
 
LZB La-Z-Boy Incorporated
34.39
+2.11%
 
LCUT Lifetime Brands, Inc.
9.95
+4.96%
 
HBB Hamilton Beach Brands Holding Company
22.78
+2.75%
 
AMWD American Woodmark Corporation
92.91
+2.89%
 
NTZ Natuzzi S.p.A.
5.85
-1.68%
 
MBC MasterBrand, Inc.
17.37
+3.33%
 
ETD Ethan Allen Interiors Inc.
34.05
+6.37%
 
LOVE The Lovesac Company
22.04
+0.55%