Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

14.20 +0.18 (+1.28%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.967 6.967 6.912 6.957 6,639 +0.04(+0.65%)
Nov 26, 2003 6.957 6.958 6.912 6.912 14,945 +0.01(+0.17%)
Nov 25, 2003 6.907 7.048 6.900 6.900 21,491 -0.06(-0.83%)
Nov 24, 2003 6.514 7.005 6.514 6.958 35,914 +0.29(+4.37%)
Nov 21, 2003 6.610 6.667 6.585 6.667 26,214 +0.06(+0.85%)
Nov 20, 2003 6.640 6.710 6.602 6.610 18,693 -0.07(-1.04%)
Nov 19, 2003 6.615 6.778 6.585 6.680 16,834 +0.06(+0.88%)
Nov 18, 2003 6.680 6.680 6.619 6.622 5,130 -0.10(-1.55%)
Nov 17, 2003 6.832 6.832 6.484 6.726 14,981 -0.05(-0.76%)
Nov 14, 2003 6.751 6.793 6.638 6.778 40,377 +0.11(+1.59%)
Nov 13, 2003 6.594 6.751 6.594 6.672 30,110 +0.00(+0.03%)
Nov 12, 2003 6.668 6.789 6.610 6.670 41,889 +0.03(+0.45%)
Nov 11, 2003 6.671 6.705 6.595 6.640 72,573 -0.06(-0.91%)
Nov 10, 2003 6.652 6.710 6.604 6.701 23,878 +0.10(+1.56%)
Nov 07, 2003 6.725 6.726 6.596 6.599 24,958 +0.00(+0.05%)
Nov 06, 2003 6.579 6.668 6.504 6.595 22,770 +0.05(+0.78%)
Nov 05, 2003 6.625 6.625 6.503 6.544 8,927 -0.04(-0.65%)
Nov 04, 2003 6.620 6.625 6.513 6.587 3,938 +0.12(+1.89%)
Nov 03, 2003 6.585 6.625 6.461 6.465 15,618 +0.00(+0.05%)
Oct 31, 2003 6.501 6.585 6.461 6.461 17,504 -0.04(-0.63%)
Oct 30, 2003 6.494 6.623 6.468 6.503 19,616 +0.01(+0.13%)
Oct 29, 2003 6.420 6.503 6.315 6.494 19,616 +0.07(+1.16%)
Oct 28, 2003 6.385 6.577 6.296 6.420 41,044 -0.16(-2.44%)
Oct 27, 2003 6.347 6.627 6.254 6.580 26,256 +0.32(+5.13%)
Oct 24, 2003 6.057 6.378 5.944 6.259 30,783 +0.17(+2.72%)
Oct 23, 2003 6.267 6.320 5.800 6.093 91,747 -0.27(-4.24%)
Oct 22, 2003 6.569 6.627 6.319 6.363 29,274 -0.18(-2.76%)
Oct 21, 2003 6.514 6.592 6.446 6.544 19,604 +0.03(+0.46%)
Oct 20, 2003 6.398 6.524 6.398 6.514 26,256 +0.12(+1.81%)
Oct 17, 2003 6.334 6.499 6.301 6.398 22,052 +0.07(+1.10%)
Oct 16, 2003 6.130 6.312 6.128 6.329 80,447 +0.20(+3.25%)
Oct 15, 2003 6.377 6.377 6.059 6.130 49,344 -0.21(-3.25%)
Oct 14, 2003 6.329 6.412 6.291 6.335 32,268 +0.01(+0.10%)
Oct 13, 2003 6.130 6.329 6.087 6.329 56,436 +0.24(+3.95%)
Oct 10, 2003 6.039 6.088 5.969 6.088 182,395 +0.08(+1.41%)
Oct 09, 2003 6.047 6.064 5.971 6.004 140,354 -0.04(-0.71%)
Oct 08, 2003 6.006 6.047 5.938 6.047 34,103 +0.07(+1.19%)
Oct 07, 2003 5.939 6.002 5.901 5.976 180,476 +0.05(+0.90%)
Oct 06, 2003 6.160 6.160 5.770 5.923 89,030 -0.07(-1.11%)
Oct 03, 2003 6.130 6.211 5.973 5.989 21,189 -0.11(-1.77%)
Oct 02, 2003 6.130 6.216 5.860 6.097 53,379 -0.07(-1.21%)
Oct 01, 2003 5.755 6.209 5.691 6.171 26,123 +0.53(+9.40%)
Sep 30, 2003 5.790 5.794 5.577 5.641 13,882 -0.13(-2.18%)
Sep 29, 2003 5.471 5.767 5.469 5.767 26,178 +0.16(+2.84%)
Sep 26, 2003 5.462 5.693 5.220 5.608 30,783 +0.14(+2.64%)
Sep 25, 2003 5.683 5.716 5.302 5.464 36,578 -0.25(-4.32%)
Sep 24, 2003 5.795 5.799 5.664 5.711 9,657 -0.08(-1.46%)
Sep 23, 2003 5.758 5.840 5.688 5.795 56,376 +0.06(+1.10%)
Sep 22, 2003 5.716 5.799 5.388 5.732 28,885 +0.02(+0.29%)
Sep 19, 2003 5.479 5.799 5.318 5.716 14,184 +0.25(+4.55%)
Sep 18, 2003 5.421 5.529 5.302 5.467 28,972 +0.03(+0.50%)
Sep 17, 2003 5.560 5.631 5.302 5.440 57,040 -0.23(-4.13%)
Sep 16, 2003 5.224 5.755 5.219 5.674 67,313 +0.45(+8.59%)
Sep 15, 2003 5.181 5.350 5.168 5.225 34,706 +0.08(+1.55%)
Sep 12, 2003 5.136 5.186 5.134 5.146 34,103 +0.03(+0.65%)
Sep 11, 2003 5.138 5.171 5.012 5.113 27,463 -0.01(-0.13%)
Sep 10, 2003 5.012 5.159 4.980 5.119 91,143 +0.12(+2.42%)
Sep 09, 2003 4.858 5.094 4.858 4.998 55,531 +0.04(+0.90%)
Sep 08, 2003 4.920 4.970 4.887 4.954 60,661 +0.04(+0.91%)
Sep 05, 2003 4.907 4.964 4.791 4.909 86,012 +0.00(+0.00%)
Sep 04, 2003 4.929 4.929 4.805 4.909 12,071 +0.00(+0.00%)
Sep 03, 2003 4.831 4.929 4.831 4.909 67,603 +0.02(+0.51%)
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.