HOFT - Hooker Furniture Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201847.5548.5046.7548.4548.4569,639
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
Apr 02, 201836.5036.8335.9036.6036.4953,200
Mar 29, 201836.2037.5536.2036.7036.59186,700
Mar 28, 201836.8536.9035.9536.1035.9968,800
Mar 27, 201836.9037.3536.5036.7536.6448,600
Mar 26, 201837.0537.1836.3036.8536.7457,900
Mar 23, 201838.3038.3036.5536.5536.4465,300
Mar 22, 201837.9039.0537.8538.3538.2444,200
Mar 21, 201838.2038.5537.7538.1538.0448,400
Mar 20, 201838.6538.8538.2038.2038.0945,500
Mar 19, 201838.7038.9537.8038.7038.59103,400
Mar 16, 201838.6539.5038.6038.8538.7485,800
Mar 16, 20180.14 Dividend
Mar 15, 201839.3539.3538.5038.6038.3539,100
Mar 14, 201839.8039.8039.1039.2538.9933,100
Mar 13, 201840.0040.6539.5539.7539.49101,700
Mar 12, 201839.7540.5039.7539.8539.5947,900
Mar 09, 201838.5540.3038.0039.9039.64144,000
Mar 08, 201839.0539.1338.1538.3538.1028,600
Mar 07, 201837.9539.3037.9539.0538.7988,200
Mar 06, 201837.2038.3037.2038.1537.9045,400
Mar 05, 201837.0537.7036.6537.1036.86120,300
Mar 02, 201836.9537.5236.6537.1536.9136,400
Mar 01, 201837.4537.8537.0537.1036.8648,500
Feb 28, 201838.0538.1537.3537.3537.1145,600
Feb 27, 201838.7538.9537.7037.8537.6044,300
Feb 26, 201839.3039.4538.5638.7038.4535,000
Feb 23, 201838.1039.4038.1039.2538.9939,000
Feb 22, 201838.8038.8037.7637.9037.65117,200
Feb 21, 201838.3039.4638.2038.6038.3584,600
Feb 20, 201837.4038.5037.3538.2538.0082,500
Feb 16, 201837.1537.6036.8037.3537.1152,200
Feb 15, 201836.5537.2536.4237.0036.7638,000
Feb 14, 201836.6037.0036.2536.3036.0650,900
Feb 13, 201837.1037.6536.7036.9036.66122,500
Feb 12, 201837.6537.8036.8537.3537.1137,200
Feb 09, 201837.2037.7536.7037.4537.2059,500
Feb 08, 201837.1037.4536.5536.8536.61115,900
Feb 07, 201837.2037.6536.8037.1036.8635,500
Feb 06, 201836.3037.4536.3037.1536.9157,800
Feb 05, 201837.0537.4036.8036.9036.6651,400
Feb 02, 201836.7037.3035.9037.0536.8158,400
Feb 01, 201837.0037.3036.6037.0036.7651,500
Jan 31, 201838.8038.8537.0037.1536.9158,300
Jan 30, 201838.4538.9038.0038.6038.3557,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...