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 | 0.88 | 6.13240418118 | 14.35 | 16.0819 | 14.19 | 43577 | 15.28367783 | CS |
| 4 | 1.94 | 14.5974416855 | 13.29 | 16.0819 | 13.09 | 48889 | 14.19309522 | CS |
| 12 | -1.98 | -11.504938989 | 17.21 | 19.465 | 13.09 | 35675 | 15.22906199 | CS |
| 26 | -8.46 | -35.7112705783 | 23.69 | 25.8 | 13.09 | 36848 | 19.16067162 | CS |
| 52 | -5.22 | -25.5256723716 | 20.45 | 27.15 | 13.09 | 39575 | 20.28294017 | CS |
| 156 | -19.01 | -55.5198598131 | 34.24 | 36.025 | 12.9 | 59632 | 19.4025534 | CS |
| 260 | -5.67 | -27.1291866029 | 20.9 | 42.9 | 12.3 | 64005 | 21.66800679 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15.23 | -0.29 | -1.87 | 15.55 | 15.555 | 14.96 | 26309 |
| 1721342100 | 15.52 | 0.05 | 0.32 | 15.31 | 16 | 15.3 | 33389 |
| 1721255700 | 15.47 | -0.22 | -1.40 | 15.53 | 16.0819 | 15.33 | 50720 |
| 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 | 51968 |
| 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 | 0.25 | 1.76 | 14.62 | 14.84 | 14.32 | 38245 |
| 1719614100 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 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 |
| 1719009300 | 13.51 | 0.17 | 1.27 | 13.29 | 13.72 | 13.2 | 76938 |
| 1718922900 | 13.34 | -0.17 | -1.26 | 13.5 | 13.78 | 13.31 | 39439 |
| 1718750100 | 13.51 | -0.43 | -3.08 | 13.94 | 14.1297 | 13.5 | 42567 |
| 1718663700 | 13.94 | -0.04 | -0.29 | 13.81 | 14 | 13.5501 | 66751 |
| 1718404500 | 13.98 | -0.52 | -3.59 | 14.23 | 14.27 | 13.5901 | 37242 |
| 1718318100 | 14.5 | 0.3 | 2.11 | 14.2 | 14.54 | 14.2 | 40958 |
| 1718231700 | 14.2 | -0.62 | -4.18 | 15.14 | 15.67 | 14.19 | 59295 |
| 1718145300 | 14.82 | 0 | 0.00 | 14.83 | 15.08 | 14.53 | 46139 |
| 1718058900 | 14.82 | -0.05 | -0.34 | 14.87 | 14.93 | 14.51 | 42403 |
| 1717799700 | 14.87 | -0.41 | -2.68 | 15 | 15.51 | 14.8001 | 41698 |
| 1717713300 | 15.28 | -2.2 | -12.59 | 16.399999 | 16.42 | 15.15 | 80433 |
| 1717626900 | 17.48 | 0.33 | 1.92 | 17.08 | 17.94 | 17.065 | 35215 |
| 1717540500 | 17.15 | -0.15 | -0.87 | 17.3 | 17.62 | 17.03 | 17313 |
| 1717454100 | 17.3 | -0.08 | -0.46 | 17.6 | 17.6 | 17.21 | 29898 |
| 1717194900 | 17.38 | 0.4 | 2.36 | 17.23 | 17.9006 | 17.09 | 13932 |
| 1717108500 | 16.98 | 0.89 | 5.53 | 16.26 | 17.145 | 16.219999 | 25957 |
| 1717022100 | 16.09 | -0.31 | -1.89 | 16.26 | 16.5 | 16.09 | 16792 |
| 1716935700 | 16.399999 | -0.69 | -4.04 | 17.08 | 17.2081 | 16.28 | 28650 |
| 1716590100 | 17.09 | 0.02 | 0.12 | 17.18 | 17.7 | 17 | 10345 |
| 1716503700 | 17.07 | -0.54 | -3.07 | 17.76 | 17.76 | 17 | 34038 |
| 1716417300 | 17.61 | 0.13 | 0.74 | 17.53 | 17.68 | 17.3634 | 17912 |
| 1716330900 | 17.48 | -0.3 | -1.69 | 17.76 | 17.97 | 17.47 | 9371 |
| 1716244500 | 17.78 | -0.84 | -4.51 | 18.64 | 18.64 | 17.78 | 16258 |
| 1715985300 | 18.62 | -0.09 | -0.48 | 18.51 | 18.6998 | 18.51 | 11487 |
| 1715898900 | 18.71 | 0.11 | 0.59 | 18.6 | 18.76 | 18.52 | 12507 |
| 1715812500 | 18.6 | 0 | 0.00 | 18.81 | 18.81 | 18.5 | 26391 |
| 1715726100 | 18.6 | 0 | 0.00 | 18.79 | 19.465 | 18.54 | 15035 |
| 1715639700 | 18.6 | 0.29 | 1.58 | 18.34 | 18.76 | 18.29 | 17032 |
| 1715380500 | 18.31 | 0.09 | 0.49 | 18.25 | 18.6 | 18.05 | 12717 |
| 1715294100 | 18.22 | 0.37 | 2.07 | 17.94 | 18.22 | 17.77 | 17779 |
| 1715207700 | 17.85 | 0.21 | 1.19 | 17.57 | 17.9458 | 17.4929 | 13896 |
| 1715121300 | 17.64 | 0.02 | 0.11 | 17.76 | 17.92 | 17.64 | 14486 |
| 1715034900 | 17.62 | 0.02 | 0.11 | 17.79 | 17.84 | 17.42 | 16080 |
| 1714775700 | 17.6 | 0.17 | 0.98 | 17.8 | 17.8 | 17.5 | 16637 |
| 1714689300 | 17.43 | 0.04 | 0.23 | 17.5 | 17.74 | 17.3959 | 26883 |
| 1714602900 | 17.39 | 0.39 | 2.29 | 17.14 | 17.55 | 17.135 | 29647 |
| 1714516500 | 17 | -0.3 | -1.73 | 17.11 | 17.285 | 17 | 25459 |
| 1714430100 | 17.3 | -0.04 | -0.23 | 17.57 | 17.67 | 16.985 | 40205 |
| 1714170900 | 17.34 | 0.05 | 0.29 | 17.21 | 17.93 | 17.21 | 58991 |
| 1714084500 | 17.29 | -0.71 | -3.94 | 17.89 | 17.9 | 17.03 | 48712 |
| 1713998100 | 18 | -0.45 | -2.44 | 18.27 | 18.66 | 17.86 | 33359 |
| 1713911700 | 18.45 | 0.02 | 0.11 | 18.53 | 18.73 | 18.3 | 18345 |
| 1713825300 | 18.43 | 0.11 | 0.60 | 18.25 | 18.82 | 18.25 | 29115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
