HOOKER FURNITURE Historical Stock Price

Below is the stock price history for Hooker Furniture HOFT. Data is recorded each day for the historical open, high, low, close and volume. The Hooker Furniture stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hooker Furniture Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 47.50 48.325 46.95 48.25 1,998
2018-06-18 46.50 47.75 46.35 47.60 4,985
2018-06-15 46.55 47.20 46.40 46.55 3,301
2018-06-14 47.40 47.55 47.00 47.15 2,833
2018-06-13 47.95 48.40 47.15 47.70 1,794
2018-06-12 47.20 48.35 46.90 48.35 1,837
2018-06-11 47.10 47.80 46.85 47.70 4,907
2018-06-08 46.15 47.35 46.15 47.00 4,885
2018-06-07 46.20 46.50 45.80 45.80 3,208
2018-06-06 44.45 46.70 44.00 46.05 4,216
2018-06-05 38.60 44.30 38.60 44.20 13,550
2018-06-04 37.50 38.00 37.45 38.00 3,556
2018-06-01 37.45 37.45 36.95 37.45 1,198
2018-05-31 38.65 38.65 37.35 37.35 1,632
2018-05-30 38.45 38.55 38.45 38.55 1,721
2018-05-29 38.55 38.80 38.15 38.15 1,173
2018-05-25 39.25 39.25 38.45 38.60 796
2018-05-24 39.30 39.40 38.65 39.05 2,190
2018-05-23 39.05 39.80 38.95 39.45 4,388
2018-05-22 39.35 39.55 39.25 39.25 885
2018-05-21 39.35 39.95 39.20 39.50 731
2018-05-18 39.10 39.45 39.10 39.25 298
2018-05-17 38.90 39.35 38.90 39.35 272
2018-05-16 38.15 38.80 38.15 38.80 402
2018-05-15 37.70 37.90 37.70 37.90 321
2018-05-14 37.40 37.95 37.30 37.70 2,089
2018-05-11 37.95 38.20 37.65 37.65 415
2018-05-10 38.00 38.00 37.65 37.65 727
2018-05-09 37.90 38.05 37.70 37.95 1,187
2018-05-08 37.25 37.80 37.25 37.80 2,536

» More Hooker Furniture Stock Price History

To see other companies like Hooker Furniture (HOFT), view our stock market today for news, and other data.