HOFT - Hooker Furniture Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201928.9029.2627.5027.6327.6355,200
Jan 18, 201928.8529.4228.5328.8428.8432,300
Jan 17, 201928.4929.0428.3828.8028.8026,900
Jan 16, 201928.9429.5228.5628.6228.6234,100
Jan 15, 201929.7630.1028.0328.9328.9337,700
Jan 14, 201929.4830.3229.4529.9029.9067,800
Jan 11, 201928.4229.6428.2329.4729.4746,600
Jan 10, 201928.9429.5825.8328.7528.7531,000
Jan 09, 201929.0829.6228.4429.0429.0436,600
Jan 08, 201928.8929.4928.0228.9128.9124,900
Jan 07, 201928.3028.7027.6428.5128.5186,600
Jan 04, 201927.6128.7627.4228.3128.3149,600
Jan 03, 201927.4927.6726.8327.2327.2326,800
Jan 02, 201926.0027.8826.0027.5027.5079,200
Dec 31, 201825.9026.5325.4726.3426.3449,300
Dec 28, 201825.9326.4625.6125.8525.8567,100
Dec 27, 201826.1126.4324.8525.9225.9255,900
Dec 26, 201825.7226.3225.0626.2226.2247,600
Dec 24, 201825.5926.3325.3925.5925.5919,200
Dec 21, 201826.5627.8925.6425.8925.89103,300
Dec 20, 201826.7827.7725.6026.3526.3568,600
Dec 19, 201827.4127.9126.5526.7726.7754,600
Dec 18, 201828.4329.9827.0927.3427.3473,800
Dec 17, 201827.6829.6927.6828.2328.2365,500
Dec 14, 201829.1829.2927.5627.6827.6853,700
Dec 14, 20180.15 Dividend
Dec 13, 201829.5229.8829.0129.1829.0355,800
Dec 12, 201828.7829.9127.5229.5129.3660,300
Dec 11, 201828.8029.4628.0728.3128.1634,300
Dec 10, 201827.8828.2627.5528.2028.0660,600
Dec 07, 201829.1429.1427.6127.8727.7367,100
Dec 06, 201827.5830.5027.5828.9728.8237,600
Dec 04, 201830.3831.4027.2427.4627.3238,100
Dec 03, 201830.6531.2729.8930.7030.5491,200
Nov 30, 201829.5930.3329.3530.1329.9841,200
Nov 29, 201830.4230.4229.7129.8029.6519,400
Nov 28, 201829.5830.7329.5830.4430.2830,400
Nov 27, 201829.8230.1829.3429.5729.4227,600
Nov 26, 201830.5231.9629.6930.0229.8734,100
Nov 23, 201830.3931.3829.9230.3030.1418,600
Nov 21, 201829.9230.9029.6830.6430.4818,400
Nov 20, 201829.9330.7729.2229.6529.5040,100
Nov 19, 201829.9130.7029.6830.2530.0922,400
Nov 16, 201829.8330.9529.7629.9229.7734,200
Nov 15, 201829.7530.5829.5930.0529.9026,500
Nov 14, 201830.6430.6529.5829.6929.5476,100
Nov 13, 201829.8131.2629.8130.4030.2437,100
Nov 12, 201830.0630.4929.6829.6829.5319,000
Nov 09, 201830.6531.9029.9430.3830.2230,700
Nov 08, 201830.3631.9530.2730.5930.4316,300
Nov 07, 201830.4830.7230.0730.4430.2822,100
Nov 06, 201830.0430.9229.8130.2730.1116,000
Nov 05, 201830.3831.1029.9530.1530.0031,400
Nov 02, 201829.9030.4729.8330.2230.0616,000
Nov 01, 201829.2429.8829.0029.6729.5242,400
Oct 31, 201830.2030.2029.1629.2729.1248,300
Oct 30, 201828.9330.3528.8530.2430.0824,000
Oct 29, 201829.1429.9128.5428.8228.6741,100
Oct 26, 201830.0830.4828.5228.7528.6031,800
Oct 25, 201830.1030.7529.9930.4930.3334,800
Oct 24, 201831.5931.5929.9329.9929.8433,000
Oct 23, 201830.2331.5730.2331.2231.0621,800
Oct 22, 201830.2131.1530.2130.5930.4326,100
Oct 19, 201830.6530.9630.0930.1029.9544,700
Oct 18, 201831.1331.6730.4030.4730.3131,200
Oct 17, 201832.2833.4431.0131.2931.1345,300
Oct 16, 201831.9133.0531.1432.3932.2240,100
Oct 15, 201831.4531.9231.1431.7931.6329,100
Oct 12, 201832.7932.9631.3731.7131.5544,600
Oct 11, 201831.2633.0131.2632.3232.1557,500
Oct 10, 201831.9132.2231.3231.3331.1728,500
Oct 09, 201832.4032.7731.6731.9931.8334,400
Oct 08, 201832.6733.1232.3232.4932.3233,500
Oct 05, 201833.4933.8732.2832.7032.5343,500
Oct 04, 201834.6335.3632.8733.5033.3345,300
Oct 03, 201834.1635.5634.1634.7534.5797,600
Oct 02, 201833.8033.8132.2532.4432.2754,200
Oct 01, 201833.8035.2433.0933.6133.4451,700
Sep 28, 201833.8035.9533.5033.8033.6336,700
Sep 27, 201834.8034.9833.6533.8533.6831,100
Sep 26, 201835.3035.7034.5534.6034.4239,800
Sep 25, 201834.6535.5334.1735.3535.1768,200
Sep 24, 201835.0535.1034.5034.6534.4750,300
Sep 21, 201835.2535.7034.7635.2035.02144,900
Sep 20, 201835.0535.7035.0535.3035.1264,700
Sep 19, 201836.0536.8535.1035.3035.1266,100
Sep 18, 201836.6538.9036.0536.2536.06103,800
Sep 17, 201840.2540.8539.7040.0539.8439,300
Sep 14, 201840.4541.1040.0440.2540.0464,700
Sep 13, 201839.4540.8039.0540.5040.2967,200
Sep 13, 20180.14 Dividend
Sep 12, 201839.6540.0539.2539.5039.1644,200
Sep 11, 201839.9040.1039.5839.8039.4669,600
Sep 10, 201839.4040.2038.7540.1039.7576,600
Sep 07, 201839.3039.6038.8539.4039.0641,400
Sep 06, 201840.4541.1539.3539.6039.2656,900
Sep 05, 201840.7040.7039.7040.5540.2046,400
Sep 04, 201841.5541.8039.9040.7540.4074,400
Aug 31, 201842.5042.7041.4042.0541.69100,700
Aug 30, 201845.9545.9541.7542.7542.38131,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...