HOFT - Hooker Furniture Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201847.2048.3046.9547.9047.9018,400
Aug 20, 201846.6047.4046.5047.0047.0015,100
Aug 17, 201846.7046.8046.0546.4546.4538,600
Aug 16, 201846.4547.2546.4046.6046.6022,500
Aug 15, 201846.7046.9545.8346.2546.2516,500
Aug 14, 201846.4547.1546.2546.9546.9525,500
Aug 13, 201845.1046.4545.1046.4546.4559,300
Aug 10, 201845.6545.6544.7145.3045.3056,700
Aug 09, 201845.6046.4045.5045.8545.8568,800
Aug 08, 201845.1045.8044.5545.5045.5084,900
Aug 07, 201844.5546.1544.5045.1045.1024,900
Aug 06, 201844.5545.3044.5544.9044.9018,400
Aug 03, 201844.6546.1344.2044.7044.7022,400
Aug 02, 201844.4044.9044.3544.8044.8023,600
Aug 01, 201845.0546.8044.1544.6044.6032,200
Jul 31, 201845.2045.6544.9045.0545.0541,800
Jul 30, 201845.0046.1844.9045.0045.0023,800
Jul 27, 201846.3046.3044.8545.0545.0528,900
Jul 26, 201847.2547.5546.2046.3546.3527,300
Jul 25, 201847.2047.4547.0047.3047.3032,800
Jul 24, 201848.4548.4546.9547.1547.1537,700
Jul 23, 201848.9549.0048.0548.3548.3541,300
Jul 20, 201849.0049.2548.7548.9048.9039,600
Jul 19, 201848.3049.2048.3049.1549.1523,100
Jul 18, 201848.5048.7047.8548.4548.4529,600
Jul 17, 201848.7549.3548.3048.4548.4518,200
Jul 16, 201849.5049.6648.4048.7548.7525,400
Jul 13, 201848.9549.7548.6549.4049.4048,100
Jul 12, 201849.5549.5548.5548.9548.9537,200
Jul 11, 201848.7549.4048.2149.2549.2543,000
Jul 10, 201849.5049.5048.3548.9048.9036,300
Jul 09, 201848.5049.5548.5049.2549.2544,300
Jul 06, 201848.2548.4047.9048.2548.2526,400
Jul 05, 201847.9048.3047.3548.2548.2534,600
Jul 03, 201848.2548.2547.4847.7547.7541,300
Jul 02, 201846.4547.8546.2547.7547.7566,400
Jun 29, 201847.5547.5545.9046.9046.9072,000
Jun 28, 201847.2047.6546.9047.3047.3032,800
Jun 27, 201848.8548.8547.1047.1547.1566,800
Jun 26, 201848.3549.5047.0548.9048.90100,700
Jun 25, 201848.1548.8047.1048.1548.1575,600
Jun 22, 201848.8048.9547.2448.2548.25273,200
Jun 21, 201849.6049.6048.2048.3048.3061,400
Jun 20, 201848.5049.8547.6049.7549.7589,300
Jun 19, 201847.5548.5046.7548.4548.4574,600
Jun 18, 201846.5048.0046.1047.6047.60109,800
Jun 15, 201846.8547.2545.2546.5046.50120,400
Jun 14, 201847.3547.7545.8047.2547.2578,400
Jun 14, 20180.14 Dividend
Jun 13, 201848.2548.5847.0547.6047.4667,700
Jun 12, 201847.7048.3545.5548.1548.0172,500
Jun 11, 201847.1547.8546.5047.5047.3666,000
Jun 08, 201845.9547.4545.0846.9046.76120,800
Jun 07, 201846.2546.6045.7045.8045.6799,800
Jun 06, 201844.5546.7043.1546.1045.96124,900
Jun 05, 201838.3044.6038.3044.5544.42312,800
Jun 04, 201837.4538.0037.1038.0037.8995,700
Jun 01, 201837.3037.6536.9537.4537.3455,600
May 31, 201838.7538.9537.2037.3037.1970,600
May 30, 201838.3538.7038.1038.5538.4461,100
May 29, 201838.4038.9038.1538.3538.2447,600
May 25, 201838.9039.6538.3538.6038.4953,900
May 24, 201839.6539.6538.6038.9538.8466,600
May 23, 201839.0539.8538.9539.6039.4844,000
May 22, 201839.6539.6539.1039.1038.9836,600
May 21, 201839.4039.8539.0539.6039.4831,400
May 18, 201839.5539.6039.1039.2539.1327,600
May 17, 201838.6039.5038.5539.4039.2824,500
May 16, 201838.0538.8038.0538.6538.5425,300
May 15, 201837.6038.2037.6037.9537.8424,800
May 14, 201837.9037.9937.2037.7537.6444,900
May 11, 201837.7538.1637.6037.7537.6423,700
May 10, 201838.0538.5037.6037.7037.5925,800
May 09, 201837.9538.2037.6037.9037.7951,200
May 08, 201837.1537.9037.0537.9037.79100,100
May 07, 201837.4037.6537.0037.1537.04102,100
May 04, 201836.6037.7036.6037.4537.3448,600
May 03, 201837.4037.4036.6536.8036.6945,200
May 02, 201837.6038.3537.2037.5037.39159,500
May 01, 201837.7037.7536.5037.6037.4996,500
Apr 30, 201837.9538.1537.7537.7537.6449,700
Apr 27, 201838.6038.9037.9037.9537.8448,100
Apr 26, 201838.4538.8038.1038.5538.4450,800
Apr 25, 201838.2539.0038.1038.3038.1933,000
Apr 24, 201838.4539.0038.0538.2038.0927,300
Apr 23, 201838.2038.5538.0038.2538.1416,700
Apr 20, 201838.1038.5538.0038.2038.0927,100
Apr 19, 201838.7038.7538.0538.2538.1439,500
Apr 18, 201838.8039.2438.5538.6538.5428,100
Apr 17, 201839.2039.5038.4538.8538.7432,100
Apr 16, 201838.3039.2538.1039.0038.8928,800
Apr 13, 201838.1038.3537.6038.2038.0955,700
Apr 12, 201838.4038.5537.9037.9537.8446,600
Apr 11, 201838.2538.9038.1038.3538.2447,900
Apr 10, 201838.8039.0538.2538.5038.3949,600
Apr 09, 201839.4039.6537.7038.5538.44115,400
Apr 06, 201840.1540.6539.0039.3539.2365,300
Apr 05, 201837.5541.2037.2040.4040.28139,800
Apr 04, 201836.4037.4036.4037.1537.04100,300
Apr 03, 201836.7037.2036.3036.8536.7452,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...