HOFT

Hooker Furniture Corporation Historical Stock Prices

$23.42
*  
0.17
0.72%
Get HOFT Alerts
*Delayed - data as of Sep. 2, 2015 14:28 ET  -  Find a broker to begin trading HOFT now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HOFT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:28  23.96  24.10  23  23.42 81,460
09/01/2015 23.54 23.79 23.27 23.59 75,856
08/31/2015 23.81 24.18 23.57 23.86 55,845
08/28/2015 23.22 24.04 23.04 23.78 24,691
08/27/2015 23.62 23.8 23 23.33 62,492
08/26/2015 23.5 23.56 22.86 23.5 44,439
08/25/2015 23.75 23.75 23.01 23.09 102,809
08/24/2015 23.43 24.45 22.86 22.89 96,479
08/21/2015 24.23 24.99 24.0005 24.43 77,830
08/20/2015 24.81 25.03 24.24 24.28 50,092
08/19/2015 24.89 25.17 24.385 24.9 29,995
08/18/2015 25.52 25.52 25.12 25.17 23,547
08/17/2015 25.16 25.77 24.9 25.62 43,413
08/14/2015 24.33 25.16 24.18 25.16 19,617
08/13/2015 24.18 24.9 23.99 24.4 35,562
08/12/2015 24.05 24.24 23.63 24.14 26,668
08/11/2015 24.08 24.75 23.86 24.27 49,936
08/10/2015 24.19 24.74 23.84 24.24 86,850
08/07/2015 24 24.16 23.9101 24.07 25,086
08/06/2015 24.54 25.0699 23.85 24.07 27,533
08/05/2015 24.61 24.85 24.16 24.58 79,742
08/04/2015 24.62 25.02 24.27 24.56 53,243
08/03/2015 24.89 25.1 24.27 24.55 60,074
07/31/2015 25.37 25.63 24.71 24.95 54,550
07/30/2015 24.49 25.42 24.28 25.28 51,049
07/29/2015 24.65 25.49 24.16 24.57 72,232
07/28/2015 24.18 25.05 23.64 24.68 99,600
07/27/2015 25.09 25.26 23.67 24.07 119,151
07/24/2015 25.51 25.72 25 25.15 69,135
07/23/2015 25.96 26.04 25.41 25.65 102,727
07/22/2015 25.58 26.17 25.56 26.05 25,715
07/21/2015 25.83 26.1 25.5 25.72 45,744
07/20/2015 26.02 26.09 25.5701 25.8 54,182
07/17/2015 26.31 26.3696 25.72 26.13 62,268
07/16/2015 26.32 26.5 26.06 26.31 51,824
07/15/2015 26.34 26.67 25.9901 26.11 92,616
07/14/2015 25.59 26.63 25.53 26.44 97,603
07/13/2015 25.39 25.69 25.31 25.46 97,639
07/10/2015 25.21 25.96 25.21 25.64 94,365
07/09/2015 24.94 25.2 24.61 25.04 87,046
07/08/2015 25.11 25.13 24.57 24.79 71,226
07/07/2015 25.07 25.28 24.18 25.08 100,780
07/06/2015 24.09 25.12 23.87 25.07 157,951
07/02/2015 25.67 25.67 24.62 24.76 88,795
07/01/2015 25.18 25.7 24.45 25.67 78,862
06/30/2015 25.82 26.12 25 25.11 100,315
06/29/2015 25.63 27.28 25.63 25.83 186,064
06/26/2015 25.34 25.75 25.15 25.39 1,317,969
06/25/2015 25.62 25.76 25 25.42 92,147
06/24/2015 25.62 25.9 25.37 25.47 63,136
06/23/2015 25.85 26.08 25.39 25.57 73,069
06/22/2015 26.48 26.5 25.71 25.73 67,032
06/19/2015 25.74 26.69 25.74 26.48 118,402
06/18/2015 25.91 26.34 25.66 25.81 68,581
06/17/2015 26.64 26.64 25.72 25.87 50,384
06/16/2015 25.89 26.79 25.76 26.5 109,549
06/15/2015 26.16 26.625 25.77 25.8 97,285
06/12/2015 26.01 26.32 25.71 26.07 61,805
06/11/2015 26.26 26.65 25.87 26.01 51,030
06/10/2015 26.33 26.68 26.14 26.41 79,286
06/09/2015 26.17 26.31 25.92 26.09 105,661
06/08/2015 26.49 27 25.63 26 160,101
06/05/2015 24.75 26.1 24.75 25.99 179,473
06/04/2015 25.01 26.57 24.76 25 272,594
06/03/2015 25.22 25.2399 24.58 25.01 97,760
06/02/2015 24.38 25.21 24.37 25.11 56,101
06/01/2015 25.35 25.41 24.64 24.7 86,693
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?