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
2017-11-22 48.75 48.75 48.20 48.20 484
2017-11-21 48.90 49.10 48.10 48.55 1,588
2017-11-20 48.50 49.35 48.20 49.10 2,184
2017-11-17 46.30 48.10 46.30 47.80 654
2017-11-16 44.95 46.45 44.95 46.45 158
2017-11-15 44.95 45.45 44.50 45.45 243
2017-11-14 44.05 45.15 44.05 45.15 462
2017-11-13 43.50 44.35 43.50 44.30 1,546
2017-11-10 43.45 44.05 43.45 43.90 384
2017-11-09 43.55 43.65 43.50 43.65 435
2017-11-08 42.25 43.80 42.25 43.80 2,259
2017-11-07 45.15 45.15 43.40 43.50 872
2017-11-06 46.25 46.25 45.00 45.10 1,887
2017-11-03 47.20 47.20 47.20 47.20 134
2017-11-02 46.85 47.90 46.85 47.40 399
2017-11-01 47.40 47.60 47.15 47.45 955
2017-10-31 46.65 47.55 46.65 47.55 933
2017-10-30 47.00 47.00 46.55 46.70 2,115
2017-10-27 48.80 49.25 47.40 47.40 2,334
2017-10-26 47.90 49.15 47.90 48.85 829
2017-10-25 48.25 48.25 47.50 48.05 1,476
2017-10-24 48.25 48.50 48.20 48.45 4,101
2017-10-23 48.30 48.35 48.20 48.30 1,359
2017-10-20 49.30 49.30 48.15 48.15 1,280
2017-10-19 48.40 48.90 48.40 48.85 1,019
2017-10-18 49.00 49.90 48.90 49.45 648
2017-10-17 49.20 49.75 48.75 48.75 560
2017-10-16 48.15 49.15 48.15 49.05 1,401
2017-10-13 48.45 49.00 48.15 48.45 604
2017-10-12 48.25 48.65 48.05 48.30 1,338

» More Hooker Furniture Stock Price History

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