HOFT - Hooker Furniture Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201831.1331.6730.4030.4730.4730,100
Oct 17, 201832.2833.4431.0131.2931.2945,300
Oct 16, 201831.9133.0531.1432.3932.3940,100
Oct 15, 201831.4531.9231.1431.7931.7929,100
Oct 12, 201832.7932.9631.3731.7131.7144,600
Oct 11, 201831.2633.0131.2632.3232.3257,500
Oct 10, 201831.9132.2231.3231.3331.3328,500
Oct 09, 201832.4032.7731.6731.9931.9934,400
Oct 08, 201832.6733.1232.3232.4932.4933,500
Oct 05, 201833.4933.8732.2832.7032.7043,500
Oct 04, 201834.6335.3632.8733.5033.5045,300
Oct 03, 201834.1635.5634.1634.7534.7597,600
Oct 02, 201833.8033.8132.2532.4432.4454,200
Oct 01, 201833.8035.2433.0933.6133.6151,700
Sep 28, 201833.8035.9533.5033.8033.8036,700
Sep 27, 201834.8034.9833.6533.8533.8531,100
Sep 26, 201835.3035.7034.5534.6034.6039,800
Sep 25, 201834.6535.5334.1735.3535.3568,200
Sep 24, 201835.0535.1034.5034.6534.6550,300
Sep 21, 201835.2535.7034.7635.2035.20144,900
Sep 20, 201835.0535.7035.0535.3035.3064,700
Sep 19, 201836.0536.8535.1035.3035.3066,100
Sep 18, 201836.6538.9036.0536.2536.25103,800
Sep 17, 201840.2540.8539.7040.0540.0539,300
Sep 14, 201840.4541.1040.0440.2540.2564,700
Sep 13, 201839.4540.8039.0540.5040.5067,200
Sep 13, 20180.14 Dividend
Sep 12, 201839.6540.0539.2539.5039.3644,200
Sep 11, 201839.9040.1039.5839.8039.6669,600
Sep 10, 201839.4040.2038.7540.1039.9676,600
Sep 07, 201839.3039.6038.8539.4039.2641,400
Sep 06, 201840.4541.1539.3539.6039.4656,900
Sep 05, 201840.7040.7039.7040.5540.4146,400
Sep 04, 201841.5541.8039.9040.7540.6174,400
Aug 31, 201842.5042.7041.4042.0541.90100,700
Aug 30, 201845.9545.9541.7542.7542.60131,400
Aug 29, 201847.6547.6546.5046.9046.7351,500
Aug 28, 201847.5047.9046.0147.5547.3838,200
Aug 27, 201847.9548.1046.1547.5047.3347,400
Aug 24, 201847.1548.1546.7547.9047.7370,700
Aug 23, 201847.7547.8546.2847.3047.1316,300
Aug 22, 201847.8548.4047.4047.7047.5328,900
Aug 21, 201847.2048.3046.9547.9047.7318,400
Aug 20, 201846.6047.4046.5047.0046.8315,100
Aug 17, 201846.7046.8046.0546.4546.2938,600
Aug 16, 201846.4547.2546.4046.6046.4322,500
Aug 15, 201846.7046.9545.8346.2546.0916,500
Aug 14, 201846.4547.1546.2546.9546.7825,500
Aug 13, 201845.1046.4545.1046.4546.2959,300
Aug 10, 201845.6545.6544.7145.3045.1456,700
Aug 09, 201845.6046.4045.5045.8545.6968,800
Aug 08, 201845.1045.8044.5545.5045.3484,900
Aug 07, 201844.5546.1544.5045.1044.9424,900
Aug 06, 201844.5545.3044.5544.9044.7418,400
Aug 03, 201844.6546.1344.2044.7044.5422,400
Aug 02, 201844.4044.9044.3544.8044.6423,600
Aug 01, 201845.0546.8044.1544.6044.4432,200
Jul 31, 201845.2045.6544.9045.0544.8941,800
Jul 30, 201845.0046.1844.9045.0044.8423,800
Jul 27, 201846.3046.3044.8545.0544.8928,900
Jul 26, 201847.2547.5546.2046.3546.1927,300
Jul 25, 201847.2047.4547.0047.3047.1332,800
Jul 24, 201848.4548.4546.9547.1546.9837,700
Jul 23, 201848.9549.0048.0548.3548.1841,300
Jul 20, 201849.0049.2548.7548.9048.7339,600
Jul 19, 201848.3049.2048.3049.1548.9823,100
Jul 18, 201848.5048.7047.8548.4548.2829,600
Jul 17, 201848.7549.3548.3048.4548.2818,200
Jul 16, 201849.5049.6648.4048.7548.5825,400
Jul 13, 201848.9549.7548.6549.4049.2248,100
Jul 12, 201849.5549.5548.5548.9548.7837,200
Jul 11, 201848.7549.4048.2149.2549.0843,000
Jul 10, 201849.5049.5048.3548.9048.7336,300
Jul 09, 201848.5049.5548.5049.2549.0844,300
Jul 06, 201848.2548.4047.9048.2548.0826,400
Jul 05, 201847.9048.3047.3548.2548.0834,600
Jul 03, 201848.2548.2547.4847.7547.5841,300
Jul 02, 201846.4547.8546.2547.7547.5866,400
Jun 29, 201847.5547.5545.9046.9046.7372,000
Jun 28, 201847.2047.6546.9047.3047.1332,800
Jun 27, 201848.8548.8547.1047.1546.9866,800
Jun 26, 201848.3549.5047.0548.9048.73100,700
Jun 25, 201848.1548.8047.1048.1547.9875,600
Jun 22, 201848.8048.9547.2448.2548.08273,200
Jun 21, 201849.6049.6048.2048.3048.1361,400
Jun 20, 201848.5049.8547.6049.7549.5789,300
Jun 19, 201847.5548.5046.7548.4548.2874,600
Jun 18, 201846.5048.0046.1047.6047.43109,800
Jun 15, 201846.8547.2545.2546.5046.34120,400
Jun 14, 201847.3547.7545.8047.2547.0878,400
Jun 14, 20180.14 Dividend
Jun 13, 201848.2548.5847.0547.6047.2967,700
Jun 12, 201847.7048.3545.5548.1547.8472,500
Jun 11, 201847.1547.8546.5047.5047.1966,000
Jun 08, 201845.9547.4545.0846.9046.60120,800
Jun 07, 201846.2546.6045.7045.8045.5099,800
Jun 06, 201844.5546.7043.1546.1045.80124,900
Jun 05, 201838.3044.6038.3044.5544.26312,800
Jun 04, 201837.4538.0037.1038.0037.7595,700
Jun 01, 201837.3037.6536.9537.4537.2155,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...