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

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
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 (%)
Dec 31, 2008 5.241 5.241 4.832 5.063 58,892 -0.19(-3.65%)
Dec 30, 2008 4.838 5.288 4.680 5.255 63,957 +0.46(+9.66%)
Dec 29, 2008 4.792 4.884 4.627 4.792 62,819 +0.00(+0.00%)
Dec 26, 2008 4.759 4.838 4.686 4.792 39,470 +0.02(+0.42%)
Dec 24, 2008 4.739 4.838 4.726 4.772 10,521 +0.04(+0.84%)
Dec 23, 2008 4.792 5.050 4.686 4.732 66,293 -0.02(-0.42%)
Dec 22, 2008 4.851 4.851 4.594 4.752 133,209 -0.10(-2.04%)
Dec 19, 2008 4.805 5.010 4.653 4.851 146,034 +0.22(+4.71%)
Dec 18, 2008 4.726 4.812 4.627 4.633 94,943 -0.05(-1.13%)
Dec 17, 2008 4.713 4.924 4.627 4.686 97,553 -0.16(-3.27%)
Dec 16, 2008 4.428 4.858 4.362 4.845 83,308 +0.52(+12.08%)
Dec 15, 2008 4.607 4.858 4.296 4.323 124,598 -0.27(-5.90%)
Dec 12, 2008 4.303 4.680 4.270 4.594 150,217 +0.19(+4.35%)
Dec 11, 2008 4.693 4.759 4.362 4.402 128,821 -0.37(-7.76%)
Dec 10, 2008 4.951 5.222 4.303 4.772 127,704 -0.02(-0.41%)
Dec 09, 2008 4.871 5.222 4.646 4.792 126,061 -0.15(-3.07%)
Dec 08, 2008 4.878 4.957 4.746 4.944 167,255 +0.20(+4.32%)
Dec 05, 2008 4.461 4.805 4.296 4.739 79,942 +0.15(+3.17%)
Dec 04, 2008 4.528 4.660 4.296 4.594 208,439 -0.03(-0.57%)
Dec 03, 2008 4.488 4.719 4.204 4.620 101,904 +0.28(+6.55%)
Dec 02, 2008 4.210 4.428 4.210 4.336 93,372 +0.20(+4.79%)
Dec 01, 2008 4.309 4.442 4.131 4.138 131,033 -0.27(-6.15%)
Nov 28, 2008 4.561 4.561 4.309 4.409 24,454 -0.14(-3.05%)
Nov 26, 2008 3.966 4.547 3.966 4.547 112,849 +0.57(+14.29%)
Nov 25, 2008 4.204 4.461 3.807 3.979 118,851 -0.19(-4.44%)
Nov 24, 2008 4.303 4.574 4.085 4.164 155,646 -0.07(-1.56%)
Nov 21, 2008 4.124 4.303 3.728 4.230 161,087 +0.20(+4.92%)
Nov 20, 2008 4.673 4.917 4.025 4.032 111,212 -0.64(-13.72%)
Nov 19, 2008 5.750 5.750 4.660 4.673 74,431 -1.07(-18.64%)
Nov 18, 2008 5.446 5.764 5.446 5.744 140,310 +0.26(+4.83%)
Nov 17, 2008 5.512 5.757 5.426 5.479 107,980 -0.07(-1.31%)
Nov 14, 2008 5.922 6.147 5.532 5.552 102,057 -0.48(-7.89%)
Nov 13, 2008 5.949 6.239 5.446 6.028 180,431 +0.10(+1.67%)
Nov 12, 2008 5.823 6.094 5.783 5.929 80,181 +0.02(+0.34%)
Nov 11, 2008 5.552 6.056 5.506 5.909 91,072 +0.32(+5.67%)
Nov 10, 2008 6.021 6.279 5.552 5.592 44,939 -0.30(-5.05%)
Nov 07, 2008 5.896 6.160 5.730 5.889 79,010 +0.04(+0.68%)
Nov 06, 2008 5.863 6.114 5.798 5.849 84,960 -0.11(-1.78%)
Nov 05, 2008 6.187 6.494 5.949 5.955 65,635 -0.32(-5.16%)
Nov 04, 2008 6.510 6.517 5.942 6.279 98,071 -0.20(-3.06%)
Nov 03, 2008 6.504 6.669 5.916 6.477 140,834 +0.46(+7.57%)
Oct 31, 2008 5.889 6.021 5.618 6.021 354,335 +0.07(+1.22%)
Oct 30, 2008 6.041 6.431 5.631 5.949 165,199 +0.02(+0.33%)
Oct 29, 2008 6.054 6.312 5.889 5.929 146,119 -0.08(-1.32%)
Oct 28, 2008 5.949 6.253 5.691 6.008 317,210 +0.19(+3.30%)
Oct 27, 2008 5.863 6.272 5.787 5.816 513,007 -0.46(-7.27%)
Oct 24, 2008 7.416 7.594 5.519 6.272 431,499 -1.53(-19.64%)
Oct 23, 2008 7.806 7.971 7.522 7.806 137,685 +0.06(+0.77%)
Oct 22, 2008 8.242 8.269 7.667 7.746 139,406 -0.50(-6.01%)
Oct 21, 2008 8.612 8.766 8.222 8.242 91,413 -0.56(-6.31%)
Oct 20, 2008 9.108 9.108 8.460 8.797 91,756 -0.24(-2.70%)
Oct 17, 2008 9.161 9.643 8.665 9.042 98,583 -0.45(-4.74%)
Oct 16, 2008 9.703 9.703 8.685 9.491 175,525 -0.15(-1.51%)
Oct 15, 2008 9.742 9.934 9.432 9.637 108,104 -0.28(-2.80%)
Oct 14, 2008 10.33 10.33 9.597 9.914 146,883 -0.13(-1.32%)
Oct 13, 2008 9.716 10.07 8.890 10.05 126,901 +0.62(+6.59%)
Oct 10, 2008 8.890 9.617 8.675 9.425 357,333 +0.37(+4.09%)
Oct 09, 2008 9.703 9.703 9.015 9.055 180,616 -0.60(-6.23%)
Oct 08, 2008 9.465 10.05 9.465 9.657 284,327 +0.00(+0.00%)
Oct 07, 2008 9.967 10.46 9.471 9.657 269,471 -0.24(-2.47%)
Oct 06, 2008 10.15 10.69 9.657 9.901 219,814 -0.44(-4.22%)
Oct 03, 2008 10.87 11.04 10.22 10.34 126,456 -0.38(-3.58%)
Oct 02, 2008 11.12 11.28 10.61 10.72 274,453 -0.48(-4.25%)
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.