Skip to main content

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

Historical Prices

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.