HOFT - Hooker Furniture Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201840.1540.2539.8140.0540.0554,700
Jan 18, 201841.2041.3039.8540.1040.10100,400
Jan 17, 201841.4041.7541.0541.2541.2550,400
Jan 16, 201842.0542.2841.1841.3041.3089,300
Jan 12, 201841.7042.2341.4642.0042.0038,900
Jan 11, 201840.9042.0040.6341.7041.7035,100
Jan 10, 201840.6540.9540.0540.9040.9042,200
Jan 09, 201840.7541.1040.0040.9540.9563,600
Jan 08, 201841.0042.1340.4540.7540.75162,400
Jan 05, 201840.9541.2040.3040.7540.7592,900
Jan 04, 201841.2541.6540.9040.9540.9540,700
Jan 03, 201842.4542.5041.1041.1541.1571,000
Jan 02, 201842.6042.9041.6042.2542.2563,800
Dec 29, 201742.6543.0542.1542.4542.4597,500
Dec 28, 201742.8544.7542.3542.5042.5033,500
Dec 27, 201742.5043.1042.3542.8542.8582,200
Dec 26, 201742.8543.1542.3042.4542.4538,100
Dec 22, 201742.5543.0042.2042.7542.7569,600
Dec 21, 201743.5543.7542.5042.5042.5057,700
Dec 20, 201743.5543.6543.0543.0543.0533,200
Dec 19, 201744.2044.3843.2043.2543.2544,200
Dec 18, 201743.8544.3043.3844.1044.1098,500
Dec 15, 201742.2543.8042.2543.7043.70146,800
Dec 15, 20170.14 Dividend
Dec 14, 201742.0042.4041.3342.3542.21129,800
Dec 13, 201741.8542.3041.6542.0541.9197,300
Dec 12, 201743.0043.6041.0041.5541.41241,300
Dec 11, 201744.0044.0542.4542.6542.51108,000
Dec 08, 201746.4046.9044.4344.5344.38135,000
Dec 07, 201749.5049.8046.0046.7046.55205,500
Dec 06, 201751.3052.7550.3551.8051.63129,000
Dec 05, 201750.9551.6050.4051.2551.08110,900
Dec 04, 201749.7051.0049.5050.9550.7857,700
Dec 01, 201750.0550.4548.2549.2549.0936,300
Nov 30, 201749.4550.8048.8550.0049.8383,600
Nov 29, 201749.0050.3548.4549.3049.1440,400
Nov 28, 201748.1049.2047.4548.8548.6935,800
Nov 27, 201747.8048.5047.3048.0547.8924,500
Nov 24, 201748.3548.3547.3047.7547.5912,800
Nov 22, 201748.7548.9048.0048.0547.8938,300
Nov 21, 201749.3049.6048.0548.8048.6446,500
Nov 20, 201748.2049.4547.7549.1048.9482,200
Nov 17, 201746.3048.1046.3047.9547.7955,800
Nov 16, 201745.3047.1544.9546.6546.5030,500
Nov 15, 201744.9545.5544.4545.1545.0031,800
Nov 14, 201744.0545.5043.7545.4045.2538,000
Nov 13, 201743.7044.6043.4244.2544.1035,400
Nov 10, 201743.3544.1043.3543.7543.6126,300
Nov 09, 201743.4043.8542.9543.7043.5622,300
Nov 08, 201743.2043.9042.4043.7543.6142,100
Nov 07, 201745.1545.3043.0043.2043.0656,800
Nov 06, 201746.2546.5544.8045.0544.9065,800
Nov 03, 201747.2047.3846.3046.4546.3026,400
Nov 02, 201747.3547.9546.7047.1546.9929,800
Nov 01, 201747.4047.7046.9547.3547.1936,800
Oct 31, 201746.8047.5546.4047.4047.2449,400
Oct 30, 201747.0547.1546.3146.7546.6043,600
Oct 27, 201748.8049.3047.1547.4047.2464,900
Oct 26, 201748.6549.2047.9048.7548.5937,600
Oct 25, 201748.1048.5547.4048.2548.0948,400
Oct 24, 201748.5048.6548.1548.4048.2466,300
Oct 23, 201748.3048.7548.1548.4548.2945,700
Oct 20, 201749.3049.4448.1048.4048.2456,800
Oct 19, 201748.7549.0048.4048.8048.6436,700
Oct 18, 201749.0049.9048.7549.1048.9435,200
Oct 17, 201749.3549.9548.6548.6548.4929,100
Oct 16, 201748.5550.0448.2549.1048.9440,900
Oct 13, 201748.2548.9548.1548.5548.3922,000
Oct 12, 201748.2548.5547.7548.2048.0441,900
Oct 11, 201748.8548.9048.2048.3548.1925,900
Oct 10, 201748.5049.2548.1548.8048.6445,500
Oct 09, 201748.5549.2048.0548.1547.9940,600
Oct 06, 201748.4548.6047.7848.5048.3444,000
Oct 05, 201748.8549.5048.1548.5048.3445,900
Oct 04, 201749.8050.5348.7548.7548.5970,400
Oct 03, 201749.0050.0548.7549.6549.4955,600
Oct 02, 201747.9048.9547.0648.7048.5460,700
Sep 29, 201747.7048.0547.1047.7547.5948,400
Sep 28, 201747.7548.1046.6547.9547.7934,700
Sep 27, 201746.7547.7046.0347.6547.4983,500
Sep 26, 201745.8047.0545.8046.7546.6042,600
Sep 25, 201746.1046.4045.4045.5045.3545,100
Sep 22, 201745.8046.5545.6846.1546.0034,300
Sep 21, 201745.5546.1545.5045.8545.7038,600
Sep 20, 201745.2546.9044.2345.5545.4042,500
Sep 19, 201744.7546.7044.7045.2045.05325,000
Sep 18, 201743.6045.1543.6044.6544.50124,700
Sep 15, 201743.7043.7543.4543.6043.46122,400
Sep 14, 201743.5543.8043.3043.6043.4678,200
Sep 14, 20170.12 Dividend
Sep 13, 201743.5544.1042.8543.6043.34106,900
Sep 12, 201744.9044.9043.0543.4543.19116,100
Sep 11, 201745.0545.8044.1545.4045.1386,200
Sep 08, 201746.0046.0044.5544.9544.6871,000
Sep 07, 201743.0546.1542.9045.9545.67135,500
Sep 06, 201740.3040.8539.7540.7540.5043,600
Sep 05, 201740.0540.3539.8540.2039.9624,400
Sep 01, 201740.4041.0039.8540.1039.8641,200
Aug 31, 201740.0040.8539.8040.2540.0132,900
Aug 30, 201739.0539.8539.0539.7539.5130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...