Hooker Furnishings Corporation (HOFT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 1.05140186916 | 17.12 | 19 | 17.11 | 44447 | 18.09320461 | CS |
| 4 | 1.65 | 10.5431309904 | 15.65 | 19 | 15.12 | 27273 | 16.82387837 | CS |
| 12 | 2.71 | 18.5743660041 | 14.59 | 19 | 13.09 | 31435 | 15.2753147 | CS |
| 26 | -5.93 | -25.5273353422 | 23.23 | 24.18 | 13.09 | 34476 | 16.48857435 | CS |
| 52 | -2.05 | -10.5943152455 | 19.35 | 27.15 | 13.09 | 34946 | 19.65636371 | CS |
| 156 | -9.09 | -34.4448654793 | 26.39 | 28.23 | 12.9 | 58389 | 18.72930756 | CS |
| 260 | -4 | -18.779342723 | 21.3 | 42.9 | 12.3 | 61146 | 21.6449722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 17.52 | -0.51 | -2.83 | 18.22 | 18.305 | 17.41 | 32986 |
| 1726871700 | 18.03 | -0.95 | -5.01 | 18.68 | 18.899 | 17.85 | 100484 |
| 1726785300 | 18.98 | 0.52 | 2.82 | 18.765 | 19 | 18.56 | 21693 |
| 1726698900 | 18.46 | 0.72 | 4.06 | 17.77 | 18.73 | 17.77 | 40039 |
| 1726612500 | 17.74 | 0.85 | 5.03 | 17.12 | 17.91 | 17.11 | 26266 |
| 1726526100 | 16.89 | 0.57 | 3.49 | 16.32 | 16.9 | 16.135 | 17312 |
| 1726266900 | 16.32 | 0.63 | 4.02 | 15.72 | 16.399999 | 15.72 | 20365 |
| 1726180500 | 15.69 | -0.08 | -0.51 | 15.832 | 15.832 | 15.5775 | 16054 |
| 1726094100 | 15.77 | -0.32 | -1.99 | 15.93 | 16.059999 | 15.661 | 24999 |
| 1726007700 | 16.09 | 0.26 | 1.64 | 15.97 | 16.14 | 15.7564 | 19251 |
| 1725921300 | 15.83 | 0.12 | 0.76 | 15.82 | 16.149999 | 15.81 | 28669 |
| 1725662100 | 15.71 | -0.17 | -1.07 | 16 | 16.0697 | 15.55 | 17689 |
| 1725575700 | 15.88 | 0.36 | 2.32 | 15.875 | 16.18 | 15.875 | 13903 |
| 1725489300 | 15.52 | 0.21 | 1.37 | 15.33 | 15.65 | 15.13 | 19303 |
| 1725402900 | 15.31 | -0.53 | -3.35 | 15.745 | 15.88 | 15.16 | 32900 |
| 1725057300 | 15.84 | -0.32 | -1.98 | 16.329999 | 16.329999 | 15.75 | 18740 |
| 1724970900 | 16.16 | 0.32 | 2.02 | 16.03 | 16.34 | 15.84 | 22340 |
| 1724884500 | 15.84 | 0.05 | 0.32 | 15.83 | 16.3 | 15.7413 | 20813 |
| 1724798100 | 15.79 | 0.09 | 0.57 | 15.65 | 15.84 | 15.32 | 16756 |
| 1724711700 | 15.7 | -0.04 | -0.25 | 15.76 | 16.12 | 15.68 | 38765 |
| 1724452500 | 15.74 | 0.91 | 6.14 | 14.99 | 15.87 | 14.96 | 33278 |
| 1724366100 | 14.83 | -0.17 | -1.13 | 14.91 | 15.15 | 14.815 | 15890 |
| 1724279700 | 15 | 0.46 | 3.16 | 14.73 | 15.25 | 14.595 | 28332 |
| 1724193300 | 14.54 | -0.32 | -2.15 | 14.7 | 14.91 | 14.51 | 14593 |
| 1724106900 | 14.86 | 0.25 | 1.71 | 14.65 | 14.99 | 14.65 | 14936 |
| 1723847700 | 14.61 | -0.23 | -1.55 | 14.8229 | 15 | 14.59 | 23768 |
| 1723761300 | 14.84 | 0.53 | 3.70 | 14.69 | 14.9 | 14.675 | 17599 |
| 1723674900 | 14.31 | -0.06 | -0.42 | 14.51 | 14.6234 | 13.51 | 17816 |
| 1723588500 | 14.37 | 0.59 | 4.28 | 13.9 | 14.4399 | 13.9 | 17336 |
| 1723502100 | 13.78 | -0.73 | -5.03 | 14.49 | 14.49 | 13.76 | 23365 |
| 1723242900 | 14.51 | -0.23 | -1.56 | 14.72 | 14.74 | 14.2869 | 25774 |
| 1723156500 | 14.74 | 0.23 | 1.59 | 14.55 | 14.97 | 14.495 | 25674 |
| 1723070100 | 14.51 | 0.22 | 1.54 | 14.47 | 14.62 | 14.125 | 40140 |
| 1722983700 | 14.29 | 0.16 | 1.13 | 14.25 | 14.375 | 14.03 | 42659 |
| 1722897300 | 14.13 | -0.5 | -3.42 | 14.13 | 14.59 | 14 | 54176 |
| 1722638100 | 14.63 | -0.42 | -2.79 | 14.53 | 14.81 | 14.42 | 33401 |
| 1722551700 | 15.05 | -0.22 | -1.44 | 15.33 | 15.53 | 14.83 | 40239 |
| 1722465300 | 15.27 | 0.01 | 0.07 | 15.38 | 16.059999 | 15.0201 | 29675 |
| 1722378900 | 15.26 | 0.23 | 1.53 | 15.28 | 15.55 | 14.96 | 24838 |
| 1722292500 | 15.03 | -0.65 | -4.15 | 15.67 | 15.95 | 14.9 | 18819 |
| 1722033300 | 15.68 | 0.33 | 2.15 | 15.6 | 15.8899 | 15.3701 | 19931 |
| 1721946900 | 15.35 | 0.51 | 3.44 | 14.79 | 15.45 | 14.78 | 57029 |
| 1721860500 | 14.84 | -0.6 | -3.89 | 15.4 | 15.485 | 14.81 | 27893 |
| 1721774100 | 15.44 | 0.19 | 1.25 | 15.21 | 15.535 | 15.0026 | 45994 |
| 1721687700 | 15.25 | 0.02 | 0.13 | 15.34 | 15.34 | 14.95 | 14973 |
| 1721428500 | 15.23 | -0.29 | -1.87 | 15.4899 | 15.555 | 14.96 | 24531 |
| 1721342100 | 15.52 | 0.05 | 0.32 | 15.31 | 16 | 15.3 | 33389 |
| 1721255700 | 15.47 | -0.22 | -1.40 | 15.735 | 16.0819 | 15.33 | 50358 |
| 1721169300 | 15.69 | 0.85 | 5.73 | 15.19 | 15.89 | 15.16 | 51272 |
| 1721082900 | 14.84 | 0.04 | 0.27 | 15.01 | 15.395 | 14.7601 | 49341 |
| 1720823700 | 14.8 | 0.61 | 4.30 | 14.35 | 14.875 | 14.19 | 33524 |
| 1720737300 | 14.19 | 0.84 | 6.29 | 13.78 | 14.32 | 13.76 | 51489 |
| 1720650900 | 13.35 | 0.14 | 1.06 | 13.15 | 13.54 | 13.15 | 32227 |
| 1720564500 | 13.21 | -0.45 | -3.29 | 13.66 | 13.77 | 13.09 | 40984 |
| 1720478100 | 13.66 | 0.38 | 2.86 | 13.37 | 13.9199 | 13.37 | 30709 |
| 1720218900 | 13.28 | -0.3 | -2.17 | 13.51 | 13.7 | 13.16 | 88895 |
| 1720040640 | 13.575 | -0.46 | -3.24 | 14.2 | 14.2 | 13.52 | 20764 |
| 1719959700 | 14.03 | -0.41 | -2.84 | 14.59 | 14.69 | 14 | 37146 |
| 1719873300 | 14.44 | -0.04 | -0.28 | 14.62 | 14.84 | 14.32 | 38245 |
| 1719614100 | 14.48 | 0.29 | 2.04 | 14.44 | 14.9699 | 14.24 | 87493 |
| 1719527700 | 14.19 | 0.04 | 0.28 | 14.23 | 14.3 | 14.01 | 34103 |
| 1719441300 | 14.15 | 0.13 | 0.93 | 13.81 | 14.4799 | 13.81 | 78965 |
| 1719354900 | 14.02 | 0.4 | 2.94 | 13.55 | 14.64 | 13.55 | 53187 |
| 1719268500 | 13.62 | 0.11 | 0.81 | 13.62 | 14.07 | 13.54 | 39855 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
