Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hooker Furnishings Corp (NQ: HOFT )

14.19 +0.17 (+1.18%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.454 5.480 5.275 5.355 78,569 +0.05(+1.00%)
Jan 29, 2009 5.818 5.871 5.302 5.302 25,668 -0.60(-10.11%)
Jan 28, 2009 5.905 5.964 5.759 5.898 40,607 +0.18(+3.13%)
Jan 27, 2009 5.620 5.997 5.547 5.719 43,327 +0.11(+1.89%)
Jan 26, 2009 5.302 5.646 5.302 5.613 23,549 +0.32(+6.01%)
Jan 23, 2009 5.268 5.374 5.268 5.295 64,340 -0.01(-0.13%)
Jan 22, 2009 5.374 5.467 5.262 5.302 54,007 -0.16(-2.91%)
Jan 21, 2009 5.315 5.480 5.242 5.461 65,795 +0.20(+3.78%)
Jan 20, 2009 5.288 5.527 5.229 5.262 88,677 -0.08(-1.49%)
Jan 16, 2009 5.480 5.520 5.222 5.341 158,876 -0.05(-0.98%)
Jan 15, 2009 5.321 5.487 5.282 5.394 185,854 -0.04(-0.73%)
Jan 14, 2009 5.447 5.454 5.302 5.434 109,661 -0.09(-1.68%)
Jan 13, 2009 5.295 5.527 5.295 5.527 35,612 +0.21(+3.86%)
Jan 12, 2009 5.302 5.408 5.295 5.321 70,969 -0.01(-0.12%)
Jan 09, 2009 5.553 5.593 5.295 5.328 48,105 -0.24(-4.29%)
Jan 08, 2009 5.414 5.600 5.408 5.567 31,788 +0.15(+2.82%)
Jan 07, 2009 5.852 5.905 5.335 5.414 55,777 -0.52(-8.72%)
Jan 06, 2009 5.666 5.997 5.149 5.931 49,060 +0.32(+5.79%)
Jan 05, 2009 5.083 5.626 4.970 5.606 50,145 +0.52(+10.30%)
Jan 02, 2009 5.089 5.103 4.944 5.083 46,680 +0.01(+0.13%)
Dec 31, 2008 5.255 5.255 4.844 5.076 58,737 -0.19(-3.65%)
Dec 30, 2008 4.851 5.302 4.692 5.268 63,789 +0.46(+9.66%)
Dec 29, 2008 4.805 4.897 4.639 4.805 62,655 +0.00(+0.00%)
Dec 26, 2008 4.771 4.851 4.698 4.805 39,366 +0.02(+0.42%)
Dec 24, 2008 4.752 4.851 4.738 4.785 10,493 +0.04(+0.84%)
Dec 23, 2008 4.805 5.063 4.698 4.745 66,119 -0.02(-0.42%)
Dec 22, 2008 4.864 4.864 4.606 4.765 132,859 -0.10(-2.04%)
Dec 19, 2008 4.818 5.023 4.665 4.864 145,651 +0.22(+4.71%)
Dec 18, 2008 4.738 4.824 4.639 4.645 94,694 -0.05(-1.13%)
Dec 17, 2008 4.725 4.937 4.639 4.698 97,297 -0.16(-3.27%)
Dec 16, 2008 4.440 4.871 4.374 4.858 83,089 +0.52(+12.08%)
Dec 15, 2008 4.619 4.871 4.307 4.334 124,272 -0.27(-5.90%)
Dec 12, 2008 4.314 4.692 4.281 4.606 149,823 +0.19(+4.35%)
Dec 11, 2008 4.705 4.771 4.374 4.414 128,483 -0.37(-7.76%)
Dec 10, 2008 4.964 5.235 4.314 4.785 127,370 -0.02(-0.41%)
Dec 09, 2008 4.884 5.235 4.659 4.805 125,731 -0.15(-3.07%)
Dec 08, 2008 4.891 4.970 4.758 4.957 166,816 +0.21(+4.32%)
Dec 05, 2008 4.473 4.818 4.307 4.752 79,732 +0.15(+3.17%)
Dec 04, 2008 4.539 4.672 4.307 4.606 207,893 -0.03(-0.57%)
Dec 03, 2008 4.500 4.732 4.215 4.632 101,637 +0.28(+6.55%)
Dec 02, 2008 4.221 4.440 4.221 4.347 93,127 +0.20(+4.79%)
Dec 01, 2008 4.321 4.453 4.142 4.148 130,689 -0.27(-6.15%)
Nov 28, 2008 4.573 4.573 4.321 4.420 24,389 -0.14(-3.05%)
Nov 26, 2008 3.976 4.559 3.976 4.559 112,553 +0.57(+14.29%)
Nov 25, 2008 4.215 4.473 3.817 3.989 118,539 -0.19(-4.44%)
Nov 24, 2008 4.314 4.586 4.095 4.175 155,238 -0.07(-1.56%)
Nov 21, 2008 4.135 4.314 3.738 4.241 160,664 +0.20(+4.92%)
Nov 20, 2008 4.685 4.930 4.036 4.042 110,920 -0.64(-13.72%)
Nov 19, 2008 5.765 5.765 4.672 4.685 74,236 -1.07(-18.64%)
Nov 18, 2008 5.461 5.779 5.461 5.759 139,943 +0.27(+4.83%)
Nov 17, 2008 5.527 5.772 5.441 5.494 107,697 -0.07(-1.31%)
Nov 14, 2008 5.938 6.163 5.547 5.567 101,789 -0.48(-7.89%)
Nov 13, 2008 5.964 6.256 5.461 6.044 179,958 +0.10(+1.67%)
Nov 12, 2008 5.838 6.110 5.799 5.944 79,970 +0.02(+0.34%)
Nov 11, 2008 5.567 6.072 5.520 5.924 90,834 +0.32(+5.67%)
Nov 10, 2008 6.037 6.296 5.567 5.606 44,821 -0.30(-5.05%)
Nov 07, 2008 5.911 6.176 5.746 5.905 78,802 +0.04(+0.68%)
Nov 06, 2008 5.878 6.130 5.813 5.865 84,737 -0.11(-1.78%)
Nov 05, 2008 6.203 6.511 5.964 5.971 65,463 -0.32(-5.16%)
Nov 04, 2008 6.528 6.534 5.958 6.296 97,814 -0.20(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.