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
2018-12-13 29.97 29.97 29.06 29.13 7,762
2018-12-12 28.20 29.69 28.05 29.52 7,963
2018-12-11 28.60 29.09 28.09 28.21 1,651
2018-12-10 28.05 28.05 27.58 27.92 2,708
2018-12-07 28.665 28.665 27.75 27.92 2,059
2018-12-06 29.69 29.69 28.56 28.91 1,138
2018-12-04 30.72 30.72 27.46 27.46 1,883
2018-12-03 30.62 30.62 30.09 30.47 1,142
2018-11-30 29.72 29.98 29.70 29.96 469
2018-11-29 30.41 30.41 29.92 29.98 500
2018-11-28 30.31 30.42 29.88 30.365 3,027
2018-11-27 29.57 29.60 29.45 29.45 1,222
2018-11-26 31.09 31.09 29.89 30.09 1,535
2018-11-23 30.90 30.90 30.19 30.19 719
2018-11-21 30.15 30.76 30.15 30.58 275
2018-11-20 29.80 30.60 29.42 29.79 1,551
2018-11-19 30.58 30.60 29.75 30.30 641
2018-11-16 30.50 30.85 29.70 29.94 1,262
2018-11-15 30.03 30.03 29.72 29.79 400
2018-11-14 30.63 30.63 29.62 29.62 462
2018-11-13 30.40 30.42 30.14 30.41 2,081
2018-11-12 30.20 30.20 29.81 30.20 8
2018-11-09 30.53 30.55 30.16 30.30 591
2018-11-08 30.91 31.11 30.91 31.11 298
2018-11-07 30.52 30.52 30.31 30.31 206
2018-11-06 30.13 30.65 29.95 30.39 759
2018-11-05 30.36 31.10 30.10 30.48 1,588
2018-11-02 30.41 30.45 29.93 30.28 324
2018-11-01 29.46 29.88 29.46 29.735 1,153
2018-10-31 29.60 29.83 29.17 29.24 560

» More Hooker Furniture Stock Price History

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