Hooker Furnishings Corporation (HOFT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.55763239875 | 16.05 | 17.36 | 15.75 | 26852 | 16.52602716 | CS |
| 4 | -0.59 | -3.49319123742 | 16.89 | 17.5 | 15.6201 | 18520 | 16.47578504 | CS |
| 12 | 1.81 | 12.4913733609 | 14.49 | 19 | 13.51 | 23180 | 16.47129249 | CS |
| 26 | -1.49 | -8.37549184935 | 17.79 | 19.465 | 13.09 | 29595 | 15.52670058 | CS |
| 52 | -1.7 | -9.44444444444 | 18 | 27.15 | 13.09 | 34283 | 19.52557029 | CS |
| 156 | -9.99 | -37.9992392545 | 26.29 | 27.21 | 12.9 | 57307 | 18.43249252 | CS |
| 260 | -7.11 | -30.371636053 | 23.41 | 42.9 | 12.3 | 59736 | 21.62334054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 16.26 | 0.23 | 1.43 | 16.079999 | 16.531551 | 15.9701 | 19748 |
| 1730414100 | 16.03 | -0.81 | -4.81 | 16.96 | 16.96 | 16.03 | 17504 |
| 1730327700 | 16.84 | -0.05 | -0.30 | 17 | 17.36 | 16.79 | 22993 |
| 1730241300 | 16.89 | 0.84 | 5.23 | 15.9 | 17.11 | 15.9 | 50647 |
| 1730154900 | 16.05 | 0.23 | 1.45 | 16.05 | 16.52 | 15.75 | 24149 |
| 1729895700 | 15.82 | 0.04 | 0.25 | 15.9 | 16.379999 | 15.8 | 20192 |
| 1729809300 | 15.78 | -0.59 | -3.60 | 16.48 | 16.48 | 15.77 | 11583 |
| 1729722900 | 16.37 | 0.16 | 0.99 | 16.21 | 16.489999 | 15.7801 | 15324 |
| 1729636500 | 16.21 | 0.14 | 0.87 | 16.16 | 16.3383 | 15.6201 | 13614 |
| 1729550100 | 16.07 | -0.44 | -2.67 | 16.64 | 16.795 | 16.02 | 16329 |
| 1729290900 | 16.51 | -0.99 | -5.66 | 17.36 | 17.36 | 16.01 | 23486 |
| 1729204500 | 17.5 | 0.25 | 1.45 | 17.35 | 17.5 | 16.9529 | 16193 |
| 1729118100 | 17.25 | 0.89 | 5.44 | 16.489999 | 17.3 | 16.489999 | 20410 |
| 1729031700 | 16.36 | 0.16 | 0.99 | 16.12 | 16.81 | 15.9323 | 21766 |
| 1728945300 | 16.2 | -0.29 | -1.76 | 16.55 | 16.57 | 16.2 | 8096 |
| 1728686100 | 16.489999 | 0.28 | 1.73 | 16.12 | 16.51 | 16.12 | 8530 |
| 1728599700 | 16.21 | -0.11 | -0.67 | 16.149999 | 16.586099 | 16 | 16550 |
| 1728513300 | 16.32 | -0.32 | -1.92 | 16.59 | 16.88 | 16.21 | 14101 |
| 1728426900 | 16.64 | 0.06 | 0.36 | 16.719999 | 16.89 | 16.5101 | 15384 |
| 1728340500 | 16.579999 | -0.19 | -1.13 | 16.89 | 17.075 | 16.335 | 16087 |
| 1728081300 | 16.77 | 0.32 | 1.95 | 16.64 | 16.935 | 16.64 | 12885 |
| 1727994900 | 16.45 | -0.52 | -3.06 | 16.96 | 16.96 | 16.19 | 18623 |
| 1727908500 | 16.97 | -0.45 | -2.58 | 17.24 | 17.89 | 16.97 | 20169 |
| 1727822100 | 17.42 | -0.66 | -3.65 | 18.11 | 18.11 | 17.1902 | 49358 |
| 1727735700 | 18.08 | 0.27 | 1.52 | 17.51 | 18.2 | 17.3 | 21285 |
| 1727476500 | 17.81 | 0.12 | 0.68 | 17.99 | 18.4 | 17.77 | 16195 |
| 1727390100 | 17.69 | 0.88 | 5.23 | 17.05 | 17.7 | 17.02 | 24781 |
| 1727303700 | 16.81 | -0.49 | -2.83 | 17.28 | 17.37 | 16.6279 | 27215 |
| 1727217300 | 17.3 | -0.22 | -1.26 | 17.66 | 17.82 | 17.17 | 51678 |
| 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 | 18.87 | 19 | 18.35 | 22405 |
| 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 | 26319 |
| 1726526100 | 16.89 | 0.57 | 3.49 | 16.32 | 16.9 | 16.01 | 18007 |
| 1726266900 | 16.32 | 0.63 | 4.02 | 15.7 | 16.399999 | 15.12 | 21489 |
| 1726180500 | 15.69 | -0.08 | -0.51 | 15.94 | 15.94 | 15.5775 | 16144 |
| 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 | 19391 |
| 1725921300 | 15.83 | 0.12 | 0.76 | 15.82 | 16.149999 | 15.81 | 28669 |
| 1725662100 | 15.71 | -0.17 | -1.07 | 15.73 | 16.0697 | 15.55 | 18169 |
| 1725575700 | 15.88 | 0.36 | 2.32 | 15.5 | 16.18 | 15.5 | 15463 |
| 1725489300 | 15.52 | 0.21 | 1.37 | 15.33 | 15.65 | 15.13 | 19303 |
| 1725402900 | 15.31 | -0.53 | -3.35 | 15.68 | 16.18 | 15.16 | 35671 |
| 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 | 14.84 | 15 | 14.59 | 24969 |
| 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 | 14 | 14.4399 | 13.9 | 17597 |
| 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 | 54327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
