Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.98 -0.52 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.83 11.09 10.61 11.03 39,751 +0.20(+1.89%)
Jan 30, 2013 10.93 10.97 10.69 10.83 26,131 -0.08(-0.74%)
Jan 29, 2013 10.92 11.01 10.84 10.91 19,914 -0.02(-0.20%)
Jan 28, 2013 10.88 10.96 10.76 10.93 15,729 +0.09(+0.81%)
Jan 25, 2013 10.88 10.89 10.76 10.84 14,693 +0.03(+0.27%)
Jan 24, 2013 10.39 10.86 10.38 10.81 22,077 +0.47(+4.52%)
Jan 23, 2013 10.29 10.45 10.29 10.35 44,945 +0.07(+0.71%)
Jan 22, 2013 10.30 10.30 10.19 10.27 56,553 +0.01(+0.14%)
Jan 18, 2013 10.45 10.58 10.23 10.26 66,193 -0.16(-1.54%)
Jan 17, 2013 10.73 10.73 10.30 10.42 65,971 -0.20(-1.93%)
Jan 16, 2013 10.89 10.89 10.55 10.62 26,298 -0.23(-2.09%)
Jan 15, 2013 10.89 11.00 10.79 10.85 17,069 -0.07(-0.67%)
Jan 14, 2013 10.92 10.96 10.82 10.92 20,679 +0.04(+0.34%)
Jan 11, 2013 10.94 10.99 10.85 10.89 21,878 +0.02(+0.20%)
Jan 10, 2013 10.82 10.97 10.80 10.86 16,958 +0.07(+0.68%)
Jan 09, 2013 10.72 10.95 10.71 10.79 17,720 +0.23(+2.14%)
Jan 08, 2013 10.67 10.73 10.48 10.56 14,719 -0.10(-0.96%)
Jan 07, 2013 10.93 11.03 10.65 10.67 20,337 -0.20(-1.88%)
Jan 04, 2013 10.96 10.97 10.81 10.87 18,658 -0.16(-1.46%)
Jan 03, 2013 10.96 11.10 10.93 11.03 35,813 +0.12(+1.07%)
Jan 02, 2013 10.94 11.08 10.77 10.92 100,168 +0.29(+2.75%)
Dec 31, 2012 10.46 10.93 10.46 10.62 33,374 +0.20(+1.89%)
Dec 28, 2012 10.48 10.96 10.37 10.43 63,280 -0.06(-0.56%)
Dec 27, 2012 10.45 10.56 10.40 10.48 8,621 +0.01(+0.14%)
Dec 26, 2012 10.81 10.91 10.37 10.47 25,311 -0.44(-4.02%)
Dec 24, 2012 10.86 10.98 10.86 10.91 5,815 -0.05(-0.47%)
Dec 21, 2012 10.94 11.04 10.65 10.96 103,965 +0.01(+0.07%)
Dec 20, 2012 10.60 11.05 10.60 10.95 21,933 +0.31(+2.88%)
Dec 19, 2012 10.93 10.93 10.49 10.65 27,386 -0.37(-3.32%)
Dec 18, 2012 10.84 11.03 10.63 11.01 45,529 +0.17(+1.55%)
Dec 17, 2012 10.34 10.89 10.34 10.84 25,897 +0.54(+5.25%)
Dec 14, 2012 10.22 10.30 10.19 10.30 24,164 +0.03(+0.28%)
Dec 13, 2012 10.16 10.30 10.16 10.27 8,342 +0.09(+0.86%)
Dec 12, 2012 10.21 10.43 10.16 10.18 9,700 -0.04(-0.36%)
Dec 11, 2012 10.30 10.30 10.16 10.22 35,116 -0.04(-0.35%)
Dec 10, 2012 10.13 10.30 9.931 10.26 27,552 +0.12(+1.14%)
Dec 07, 2012 10.31 10.53 10.08 10.14 7,696 -0.10(-0.99%)
Dec 06, 2012 9.742 10.41 9.742 10.24 48,073 +0.48(+4.90%)
Dec 05, 2012 10.21 10.21 9.670 9.764 18,434 -0.52(-5.01%)
Dec 04, 2012 10.53 10.53 10.01 10.28 35,800 +0.20(+2.02%)
Nov 30, 2012 10.03 10.26 10.00 10.08 34,635 +0.10(+1.02%)
Nov 29, 2012 10.16 10.23 9.887 9.974 31,409 -0.13(-1.29%)
Nov 28, 2012 10.05 10.13 10.00 10.11 14,307 +0.01(+0.07%)
Nov 27, 2012 10.16 10.16 10.08 10.10 11,303 -0.05(-0.50%)
Nov 26, 2012 10.16 10.16 10.08 10.15 19,590 -0.01(-0.07%)
Nov 23, 2012 9.916 10.16 9.916 10.16 24,315 +0.25(+2.49%)
Nov 21, 2012 9.884 9.938 9.793 9.909 6,764 +0.04(+0.44%)
Nov 20, 2012 9.996 9.996 9.779 9.866 14,915 -0.12(-1.16%)
Nov 19, 2012 9.815 10.11 9.815 9.982 28,097 +0.22(+2.23%)
Nov 16, 2012 9.670 9.829 9.626 9.764 30,794 +0.04(+0.45%)
Nov 15, 2012 9.757 9.924 9.721 9.721 27,948 -0.14(-1.40%)
Nov 14, 2012 10.05 10.32 9.858 9.858 50,704 -0.15(-1.52%)
Nov 13, 2012 10.10 10.10 9.975 10.01 21,126 -0.08(-0.79%)
Nov 12, 2012 10.09 10.19 10.03 10.09 10,545 +0.06(+0.58%)
Nov 09, 2012 10.03 10.14 9.888 10.03 27,028 -0.05(-0.50%)
Nov 08, 2012 10.08 10.22 9.852 10.08 79,396 +0.06(+0.65%)
Nov 07, 2012 10.03 10.13 9.881 10.02 39,221 -0.13(-1.28%)
Nov 06, 2012 10.06 10.26 9.823 10.15 111,118 +0.12(+1.22%)
Nov 05, 2012 9.968 10.08 9.914 10.03 25,545 +0.09(+0.87%)
Nov 02, 2012 9.982 10.08 9.896 9.939 55,998 -0.05(-0.50%)
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.