Hooker Furniture Corporation Common Stockのデータ

Hooker Furniture Corporation Common Stockの基本情報

名前 Hooker Furniture Corporation Common Stock
ティッカー HOFT
国 United States
上場年 nan
セクター Consumer Durables

Hooker Furniture Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.92 32.16 33.92 32.33 35100.0 32.33
2021-02-12 33.92 33.06 33.06 33.47 28900.0 33.47
2021-02-11 34.13 32.86 33.85 33.24 41300.0 33.24
2021-02-10 34.2 33.16 34.01 33.75 27400.0 33.75
2021-02-09 34.39 33.65 33.94 33.9 38600.0 33.9
2021-02-08 33.88 32.06 32.65 33.66 31800.0 33.66
2021-02-05 32.66 31.75 32.56 32.54 22300.0 32.54
2021-02-04 32.99 31.34 31.51 32.55 41900.0 32.55
2021-02-03 31.98 30.88 31.1 31.51 30600.0 31.51
2021-02-02 31.55 30.86 31.44 31.19 42500.0 31.19
2021-02-01 31.42 30.01 30.44 30.93 44600.0 30.93
2021-01-29 31.23 30.02 31.23 30.13 51800.0 30.13
2021-01-28 32.11 29.86 31.96 31.14 61600.0 31.14
2021-01-27 32.46 31.02 31.43 31.68 57000.0 31.68
2021-01-26 33.43 31.89 32.88 32.22 35500.0 32.22
2021-01-25 33.81 32.38 33.34 32.69 36100.0 32.69
2021-01-22 33.45 31.5 31.8 33.34 62500.0 33.34
2021-01-21 32.57 31.88 32.38 32.03 50900.0 32.03
2021-01-20 32.69 32.03 32.37 32.38 21300.0 32.38
2021-01-19 32.7 32.1 32.54 32.33 32300.0 32.33
2021-01-15 33.12 32.09 33.12 32.23 33900.0 32.23
2021-01-14 34.15 33.04 33.04 33.33 49800.0 33.33
2021-01-13 33.22 32.05 33.17 32.95 22400.0 32.95
2021-01-12 33.49 32.53 32.99 33.04 32500.0 33.04
2021-01-11 33.23 31.89 31.89 32.99 28500.0 32.99
2021-01-08 33.06 30.93 33.06 32.5 69600.0 32.5
2021-01-07 33.52 32.64 33.18 33.17 33000.0 33.17
2021-01-06 33.62 32.13 32.22 33.19 47300.0 33.19
2021-01-05 32.19 31.3 31.45 31.62 45500.0 31.62
2021-01-04 33.0 30.81 32.27 31.04 61900.0 31.04
2020-12-31 32.46 31.73 32.08 32.25 29200.0 32.25
2020-12-30 32.54 30.86 30.86 32.19 33900.0 32.19
2020-12-29 31.7 30.56 31.7 31.33 36800.0 31.33
2020-12-28 32.67 31.5 31.64 31.72 72900.0 31.72
2020-12-24 32.01 31.22 31.5 31.47 12400.0 31.47
2020-12-23 31.79 30.93 31.79 31.26 48200.0 31.26
2020-12-22 32.2 31.37 32.16 31.49 32800.0 31.49
2020-12-21 32.54 31.2 32.41 32.01 43200.0 32.01
2020-12-18 33.99 32.59 33.96 32.85 125400.0 32.85
2020-12-17 34.4 33.32 33.77 33.71 46500.0 33.71
2020-12-16 34.57 33.44 34.24 33.97 39100.0 33.97
2020-12-15 34.1 32.32 32.33 33.98 42300.0 33.98
2020-12-14 34.6 32.03 33.99 32.47 37000.0 32.29
2020-12-11 34.95 33.5 34.95 33.62 51800.0 33.43
2020-12-10 36.49 32.24 32.51 35.16 123600.0 34.97
2020-12-09 33.99 32.17 32.82 33.14 65600.0 32.96
2020-12-08 32.48 31.35 31.41 32.39 57400.0 32.21
2020-12-07 32.49 31.48 32.49 31.66 28900.0 31.48
2020-12-04 32.85 31.52 32.49 32.59 42100.0 32.41
2020-12-03 32.42 31.06 31.06 32.11 34100.0 31.93
2020-12-02 30.84 30.2 30.54 30.67 29600.0 30.5
2020-12-01 31.05 30.32 30.65 30.57 39100.0 30.4
2020-11-30 31.26 30.21 30.96 30.27 46500.0 30.1
2020-11-27 31.35 30.43 31.16 31.16 19100.0 30.99
2020-11-25 31.89 30.23 31.57 31.13 45600.0 30.96
2020-11-24 32.0 30.06 30.5 31.55 44700.0 31.38
2020-11-23 30.24 29.59 29.65 30.11 37100.0 29.94
2020-11-20 29.99 28.7 29.74 29.65 54200.0 29.49
2020-11-19 30.32 29.39 29.84 30.17 32000.0 30.0
2020-11-18 30.68 29.96 30.68 30.03 22800.0 29.86
2020-11-17 30.63 30.02 30.63 30.15 43900.0 29.98
2020-11-16 30.86 29.76 30.13 30.72 40800.0 30.55
2020-11-13 30.05 28.98 29.79 29.75 42000.0 29.59
2020-11-12 30.8 29.44 30.21 29.64 32700.0 29.48
2020-11-11 30.78 29.71 29.89 30.46 47400.0 30.29
2020-11-10 30.09 28.84 29.24 29.76 84400.0 29.6
2020-11-09 30.08 28.52 30.08 28.81 97300.0 28.65
2020-11-06 29.5 28.37 29.2 28.62 43800.0 28.46
2020-11-05 29.17 28.11 28.11 28.88 39900.0 28.72
2020-11-04 28.42 27.61 28.04 28.07 30500.0 27.91
2020-11-03 28.72 27.77 28.25 28.47 35100.0 28.31
2020-11-02 28.32 27.18 27.63 27.74 31700.0 27.59
2020-10-30 28.57 26.67 27.39 27.5 69600.0 27.35
2020-10-29 28.22 27.26 27.91 27.6 42200.0 27.45
2020-10-28 29.21 28.1 28.79 28.17 45300.0 28.01
2020-10-27 29.67 29.01 29.23 29.46 47600.0 29.3
2020-10-26 29.57 29.0 29.45 29.36 40500.0 29.2
2020-10-23 30.16 29.21 29.75 30.08 35100.0 29.91
2020-10-22 29.65 28.58 29.36 29.27 49700.0 29.11
2020-10-21 29.79 28.77 29.69 29.19 46900.0 29.03
2020-10-20 30.35 29.28 29.66 29.69 41100.0 29.53
2020-10-19 30.4 29.21 30.09 29.34 44800.0 29.18
2020-10-16 30.13 29.24 29.35 29.86 30200.0 29.69
2020-10-15 29.72 29.12 29.15 29.43 37200.0 29.27
2020-10-14 30.2 29.2 30.2 29.45 33400.0 29.29
2020-10-13 30.14 29.15 29.53 30.07 61400.0 29.9
2020-10-12 29.88 28.28 28.73 29.81 38500.0 29.64
2020-10-09 28.9 28.12 28.9 28.72 48900.0 28.56
2020-10-08 28.88 27.81 28.88 28.52 99900.0 28.36
2020-10-07 28.74 28.3 28.63 28.66 122000.0 28.5
2020-10-06 28.72 27.72 28.09 27.72 57800.0 27.57
2020-10-05 28.16 27.43 27.54 27.99 89100.0 27.83
2020-10-02 27.57 25.99 25.99 27.39 82000.0 27.24
2020-10-01 26.67 25.82 26.0 26.47 68400.0 26.32
2020-09-30 26.42 25.46 25.9 25.83 56600.0 25.69
2020-09-29 26.04 25.38 26.0 25.66 40200.0 25.52
2020-09-28 26.34 25.46 25.58 26.09 48000.0 25.95
2020-09-25 25.9 24.98 25.58 25.29 64300.0 25.15
2020-09-24 26.02 25.08 25.68 25.72 46700.0 25.58
2020-09-23 26.85 25.6 26.21 25.64 56600.0 25.5
2020-09-22 26.79 25.9 26.53 26.34 63200.0 26.19
2020-09-21 27.23 26.06 26.9 26.36 84200.0 26.21
2020-09-18 27.54 27.13 27.19 27.33 167200.0 27.18
2020-09-17 27.9 26.71 27.2 27.0 80200.0 26.85
2020-09-16 28.22 27.58 27.83 27.66 58300.0 27.35
2020-09-15 28.73 27.53 28.18 27.6 73900.0 27.29
2020-09-14 28.06 26.61 27.7 27.99 107500.0 27.67
2020-09-11 28.75 27.2 28.54 27.54 83200.0 27.23
2020-09-10 29.16 28.24 28.65 28.33 119800.0 28.01
2020-09-09 29.11 28.19 28.57 28.24 93600.0 27.92
2020-09-08 29.15 28.24 28.55 28.53 106500.0 28.21
2020-09-04 28.84 27.63 28.49 28.76 107200.0 28.44
2020-09-03 28.65 26.48 28.05 27.95 154600.0 27.63
2020-09-02 26.99 26.16 26.44 26.94 96700.0 26.64
2020-09-01 26.39 24.47 24.5 26.39 85200.0 26.09
2020-08-31 24.88 23.94 24.45 24.65 82200.0 24.37
2020-08-28 24.23 23.8 23.94 24.09 59200.0 23.82
2020-08-27 24.41 23.6 23.6 23.73 59200.0 23.46
2020-08-26 23.72 23.11 23.5 23.5 53900.0 23.23
2020-08-25 23.9 22.76 22.99 23.63 80400.0 23.36
2020-08-24 22.97 21.6 22.33 22.9 73500.0 22.64
2020-08-21 22.91 22.07 22.76 22.13 94000.0 21.88
2020-08-20 23.18 22.25 22.25 22.96 60400.0 22.7
2020-08-19 22.9 22.19 22.26 22.41 56500.0 22.16
2020-08-18 23.08 22.09 23.08 22.21 69900.0 21.96
2020-08-17 23.55 22.95 23.19 23.13 30900.0 22.87
2020-08-14 23.55 22.88 22.91 23.26 36900.0 23.0
2020-08-13 23.83 23.0 23.09 23.18 41400.0 22.92
2020-08-12 23.42 22.99 22.99 23.11 47500.0 22.85
2020-08-11 23.68 22.68 23.16 22.83 37900.0 22.57
2020-08-10 23.16 21.82 21.95 22.94 37800.0 22.68
2020-08-07 22.23 21.55 21.55 21.81 61400.0 21.56
2020-08-06 22.0 21.59 21.92 21.66 40800.0 21.42
2020-08-05 22.12 21.66 21.96 21.97 38200.0 21.72
2020-08-04 21.88 21.29 21.29 21.82 30400.0 21.57
2020-08-03 21.57 20.98 21.51 21.32 69000.0 21.08
2020-07-31 22.17 21.07 22.04 21.4 51900.0 21.16
2020-07-30 22.44 21.1 21.28 22.26 58100.0 22.01
2020-07-29 21.79 20.77 20.83 21.49 92200.0 21.25
2020-07-28 21.59 20.68 20.91 20.77 75000.0 20.54
2020-07-27 21.02 20.37 20.96 20.97 64700.0 20.73
2020-07-24 21.64 20.77 21.49 20.92 64100.0 20.68
2020-07-23 21.58 21.12 21.38 21.45 58000.0 21.21
2020-07-22 21.89 21.02 21.68 21.32 73500.0 21.08
2020-07-21 21.97 21.11 21.32 21.71 71800.0 21.46
2020-07-20 22.5 20.48 22.5 21.06 106600.0 20.82
2020-07-17 22.73 22.0 22.19 22.52 70900.0 22.27
2020-07-16 22.45 21.81 22.1 22.25 57900.0 22.0
2020-07-15 22.5 20.77 20.85 22.39 107500.0 22.14
2020-07-14 20.6 19.63 19.98 20.24 51300.0 20.01
2020-07-13 20.46 19.7 20.08 20.04 65300.0 19.81
2020-07-10 20.01 18.97 19.1 19.88 54700.0 19.66
2020-07-09 19.56 18.72 19.41 19.16 53100.0 18.94
2020-07-08 19.6 18.67 18.99 19.53 57300.0 19.31
2020-07-07 19.34 18.66 18.88 18.71 29800.0 18.5
2020-07-06 19.31 18.68 19.19 19.15 38900.0 18.93
2020-07-02 19.63 18.71 19.62 18.84 25700.0 18.63
2020-07-01 19.65 18.84 19.53 19.12 52400.0 18.9
2020-06-30 19.63 19.13 19.44 19.45 53800.0 19.23
2020-06-29 19.74 18.69 18.86 19.5 54600.0 19.28
2020-06-26 18.73 17.58 18.07 18.66 146300.0 18.45
2020-06-25 18.74 17.91 18.55 18.22 53500.0 18.01
2020-06-24 18.89 18.17 18.78 18.79 71800.0 18.58
2020-06-23 19.63 18.78 19.33 19.07 53100.0 18.85
2020-06-22 19.07 17.78 17.82 19.0 82900.0 18.79
2020-06-19 18.7 17.79 18.48 18.16 70100.0 17.95
2020-06-18 18.85 17.79 18.55 18.14 74300.0 17.94
2020-06-17 19.19 18.75 19.19 18.79 45400.0 18.58
2020-06-16 19.88 18.75 19.59 19.2 70700.0 18.98
2020-06-15 18.97 17.52 17.7 18.76 66200.0 18.55
2020-06-12 19.29 17.95 18.05 18.74 110900.0 18.37
2020-06-11 19.6 18.39 19.0 18.46 83900.0 18.1
2020-06-10 21.04 19.3 21.04 19.71 82500.0 19.32
2020-06-09 21.28 20.16 20.62 20.98 44100.0 20.57
2020-06-08 21.32 20.05 20.05 21.16 100800.0 20.74
2020-06-05 19.96 18.65 18.8 19.71 92400.0 19.32
2020-06-04 17.97 17.0 17.04 17.9 64600.0 17.55
2020-06-03 17.62 16.39 16.82 17.13 64100.0 16.79
2020-06-02 16.32 15.59 16.0 16.2 71400.0 15.88
2020-06-01 16.42 15.6 16.3 15.65 85800.0 15.34
2020-05-29 16.98 16.07 16.72 16.3 226900.0 15.98
2020-05-28 18.36 16.88 18.26 16.98 65800.0 16.64
2020-05-27 18.06 16.94 17.19 17.95 67700.0 17.6
2020-05-26 16.98 16.0 16.0 16.78 60100.0 16.45
2020-05-22 15.8 14.96 15.2 15.75 66100.0 15.44
2020-05-21 15.29 14.49 14.6 15.12 69000.0 14.82
2020-05-20 14.82 13.84 13.84 14.65 72000.0 14.36
2020-05-19 14.98 13.55 14.68 13.58 88300.0 13.31
2020-05-18 14.86 14.1 14.38 14.57 79400.0 14.28
2020-05-15 13.94 13.12 13.47 13.86 68900.0 13.59
2020-05-14 13.5 12.47 12.84 13.49 66100.0 13.22
2020-05-13 13.81 12.5 13.62 13.14 106400.0 12.88
2020-05-12 14.77 13.61 14.53 13.61 76800.0 13.34
2020-05-11 14.93 13.69 14.12 14.53 84500.0 14.24
2020-05-08 14.31 13.79 14.12 14.21 81500.0 13.93
2020-05-07 14.2 13.65 13.93 13.88 83400.0 13.61
2020-05-06 13.86 13.18 13.83 13.52 85800.0 13.25
2020-05-05 14.78 13.49 14.78 13.65 67600.0 13.38
2020-05-04 14.24 13.71 13.99 14.18 67600.0 13.9
2020-05-01 14.81 13.53 14.67 13.99 102700.0 13.71
2020-04-30 15.38 14.76 15.38 14.99 85400.0 14.69
2020-04-29 16.0 14.69 14.86 15.61 113300.0 15.3
2020-04-28 15.47 14.18 15.12 14.25 144300.0 13.97
2020-04-27 14.86 14.03 14.03 14.66 71500.0 14.37
2020-04-24 14.23 13.66 13.93 14.0 51600.0 13.72
2020-04-23 14.53 13.8 13.8 13.88 65600.0 13.61
2020-04-22 15.06 13.6 14.13 13.9 67500.0 13.63
2020-04-21 14.38 13.52 14.0 13.98 88000.0 13.7
2020-04-20 14.27 13.45 13.88 13.51 78300.0 13.24
2020-04-17 14.79 13.64 13.75 13.88 150000.0 13.61
2020-04-16 14.62 13.32 14.58 13.56 86500.0 13.29
2020-04-15 16.59 14.39 16.59 14.47 120700.0 14.18
2020-04-14 18.27 16.02 16.34 16.24 147200.0 15.92
2020-04-13 17.37 15.55 17.37 16.29 82400.0 15.97
2020-04-09 16.86 14.89 14.89 16.77 79700.0 16.44
2020-04-08 15.11 13.67 13.99 14.68 104400.0 14.39
2020-04-07 14.73 13.47 13.98 13.92 59500.0 13.65
2020-04-06 13.79 12.69 12.83 13.68 59900.0 13.41
2020-04-03 13.6 12.3 13.44 12.31 96900.0 12.07
2020-04-02 14.41 13.08 14.26 13.84 90200.0 13.57
2020-04-01 15.61 13.93 15.31 14.26 76900.0 13.98
2020-03-31 15.95 15.15 15.23 15.61 148900.0 15.3
2020-03-30 16.79 15.18 16.74 15.42 75600.0 15.12
2020-03-27 16.8 15.47 16.11 16.53 105900.0 16.2
2020-03-26 16.71 14.44 14.57 16.56 57200.0 16.23
2020-03-25 15.07 14.02 14.28 14.46 91200.0 14.17
2020-03-24 14.49 13.59 14.15 14.11 111100.0 13.83
2020-03-23 13.75 12.46 13.54 13.52 59900.0 13.25
2020-03-20 14.0 12.73 13.5 13.6 121900.0 13.33
2020-03-19 14.97 13.23 13.63 13.6 81600.0 13.33
2020-03-18 14.73 13.17 13.92 13.68 111000.0 13.41
2020-03-17 14.76 12.63 13.56 14.52 75300.0 14.23
2020-03-16 15.28 13.07 14.05 13.51 90000.0 13.24
2020-03-13 15.21 13.57 14.21 15.07 82300.0 14.62
2020-03-12 14.92 13.32 14.21 13.94 115000.0 13.52
2020-03-11 15.13 14.47 14.91 15.0 62900.0 14.55
2020-03-10 15.55 14.12 15.42 15.21 120500.0 14.75
2020-03-09 16.17 15.04 15.8 15.21 85600.0 14.75
2020-03-06 16.79 16.01 16.01 16.54 91500.0 16.04
2020-03-05 17.68 16.18 17.58 16.38 111400.0 15.89
2020-03-04 18.07 17.36 17.61 17.95 111100.0 17.41
2020-03-03 18.52 17.43 18.36 17.49 114700.0 16.96
2020-03-02 18.95 18.18 18.66 18.48 71200.0 17.92
2020-02-28 19.14 18.36 18.87 18.81 122900.0 18.24
2020-02-27 19.87 18.95 19.7 19.16 83400.0 18.58
2020-02-26 20.49 19.76 20.08 19.82 48200.0 19.22
2020-02-25 21.65 20.01 21.37 20.03 184100.0 19.43
2020-02-24 21.66 21.35 21.35 21.35 62900.0 20.71
2020-02-21 22.14 21.69 22.14 21.88 33500.0 21.22
2020-02-20 22.36 21.83 22.05 22.14 26500.0 21.47
2020-02-19 22.35 21.74 21.83 22.1 56300.0 21.43
2020-02-18 22.38 21.64 22.21 21.87 71900.0 21.21