U.S. Markets closed

Hooker Furniture Corporation (HOFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
41.15-0.15 (-0.36%)
At close: 4:00PM EDT
People also watch
STLYFLXSMPXCSSHDNG
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201741.1041.6540.9541.1541.1584,600
Aug 17, 201742.3042.5541.2541.3041.3036,200
Aug 16, 201742.8043.0542.4542.5542.5523,300
Aug 15, 201743.3543.3542.4042.7042.7026,900
Aug 14, 201742.5543.8042.5543.5543.5529,600
Aug 11, 201742.0542.5541.8042.3542.3530,200
Aug 10, 201742.2042.3041.7241.9541.9532,800
Aug 09, 201742.4043.0042.2542.3542.3549,600
Aug 08, 201742.4543.1042.3542.8042.8025,300
Aug 07, 201742.3542.5741.5142.5042.5033,900
Aug 04, 201742.4042.4541.9542.3542.3531,200
Aug 03, 201743.9043.9041.8041.8541.8546,100
Aug 02, 201742.9043.9542.7043.8543.8548,200
Aug 01, 201742.2543.0542.0043.0543.0529,100
Jul 31, 201742.4042.5041.7542.2042.2045,000
Jul 28, 201743.4043.6542.2542.3542.3550,500
Jul 27, 201743.6044.0042.7043.5543.5540,600
Jul 26, 201743.8044.4043.3043.5043.5056,800
Jul 25, 201744.0044.1043.6043.8543.8562,200
Jul 24, 201743.9044.3043.4543.9543.9571,300
Jul 21, 201743.7544.0243.2043.8043.8050,300
Jul 20, 201743.7043.7043.1043.6043.6035,400
Jul 19, 201743.1043.7043.1043.6543.6523,500
Jul 18, 201743.1543.3542.6043.0543.0535,900
Jul 17, 201742.7043.3542.5343.3543.3575,200
Jul 14, 201742.3042.8041.5042.5542.5553,400
Jul 13, 201742.3542.3540.8042.2042.2043,100
Jul 12, 201741.9542.8041.7542.1542.1560,700
Jul 11, 201741.4041.9541.0541.6041.6065,800
Jul 10, 201741.0041.4540.7041.2541.2585,600
Jul 07, 201740.8041.4040.7041.3041.3083,200
Jul 06, 201740.5540.7540.1540.6040.6050,000
Jul 05, 201741.7041.7540.1540.8540.8554,800
Jul 03, 201741.2042.0041.1541.8541.8515,400
Jun 30, 201741.4041.5540.5541.1541.1540,400
Jun 29, 201740.7541.4540.2041.4041.4076,800
Jun 28, 201740.4541.0540.4540.8540.8546,800
Jun 27, 201740.6540.7339.9040.0040.0055,900
Jun 26, 201739.4040.7539.4040.6040.6071,200
Jun 23, 201739.8540.4839.2539.4039.40475,800
Jun 22, 201738.5040.5037.8040.2540.25157,600
Jun 21, 201738.4538.6038.2038.5538.5561,800
Jun 20, 201738.9538.9538.0538.3538.3551,600
Jun 19, 201739.7039.7038.7538.9038.9060,600
Jun 16, 201739.5040.0039.0339.4539.4564,400
Jun 15, 201739.4040.0039.2540.0040.0076,400
Jun 14, 201740.3040.4039.6039.9039.9062,900
Jun 14, 20170.12 Dividend
Jun 13, 201740.6540.9540.1540.2040.0852,600
Jun 12, 201741.5041.8040.3040.4540.3379,300
Jun 09, 201741.0542.1541.0041.7041.5887,100
Jun 08, 201740.8541.6140.1040.9540.8370,200
Jun 07, 201739.8041.3539.7040.8540.73132,100
Jun 06, 201741.3543.4038.0639.9039.78340,700
Jun 05, 201743.5044.3542.0044.1544.02156,200
Jun 02, 201744.1044.7943.5543.6543.5264,800
Jun 01, 201743.0044.5542.8043.7543.62118,800
May 31, 201742.6542.9541.9042.9042.77137,900
May 30, 201741.7542.7041.7542.3542.2286,100
May 26, 201741.7041.9541.2541.8541.7340,700
May 25, 201741.5041.9040.8541.8541.7340,400
May 24, 201741.6541.8441.1541.4041.2845,100
May 23, 201742.0542.2041.6541.7541.6373,700
May 22, 201742.4042.9041.5042.0541.9268,800
May 19, 201742.2542.8541.3642.4542.3256,700
May 18, 201742.6543.1042.0542.2542.1251,900
May 17, 201743.4543.9542.5542.8042.6758,700
May 16, 201744.2044.6043.7543.9543.8242,000
May 15, 201744.8045.4043.5544.2044.0748,600
May 12, 201744.8545.6544.1044.8544.7263,500
May 11, 201745.7045.7044.6544.9544.8252,000
May 10, 201746.0046.4045.8345.9045.7661,000
May 09, 201745.8546.6045.6546.2046.0676,700
May 08, 201745.7046.0544.9545.8545.7195,600
May 05, 201744.5045.8544.0545.7045.5692,800
May 04, 201744.3344.6543.0044.4044.2759,900
May 03, 201744.1544.5043.7544.2544.1264,200
May 02, 201743.9544.6543.8044.5044.37110,600
May 01, 201743.5044.0042.8943.9043.7758,000
Apr 28, 201744.9044.9043.3043.4543.3270,800
Apr 27, 201744.0545.3543.6344.9044.7788,500
Apr 26, 201743.0044.1543.0043.8543.7278,300
Apr 25, 201742.3043.2542.0542.9542.8252,900
Apr 24, 201742.6542.9040.8542.1041.97104,200
Apr 21, 201741.6542.2541.3542.0041.8761,800
Apr 20, 201739.8041.9039.8041.7541.6394,300
Apr 19, 201739.7040.1539.3539.7039.5841,700
Apr 18, 201739.1039.6038.7539.4539.3345,200
Apr 17, 201740.0040.3338.7539.2039.0863,500
Apr 13, 201740.0040.6039.1539.9039.7861,500
Apr 12, 201741.1041.1039.7639.9539.8351,800
Apr 11, 201739.3541.3039.3541.1040.9888,900
Apr 10, 201739.1040.0839.0039.4539.3392,400
Apr 07, 201739.2540.1537.7538.7038.58161,900
Apr 06, 201737.6039.9034.1039.3039.18301,400
Apr 05, 201731.4031.8531.1031.4531.3699,300
Apr 04, 201731.0531.2530.5031.2031.1156,800
Apr 03, 201731.0031.5530.7031.0530.9686,600
Mar 31, 201730.7031.4630.5031.0530.96102,800
Mar 30, 201730.8730.8730.0030.7530.6674,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...