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 (%)
May 30, 2003 4.792 4.891 4.562 4.569 51,743 -0.22(-4.62%)
May 29, 2003 4.774 4.974 4.600 4.790 109,841 +0.14(+2.98%)
May 28, 2003 4.428 4.681 4.344 4.652 340,719 +0.35(+8.19%)
May 27, 2003 4.642 4.642 4.147 4.300 268,400 -0.28(-6.17%)
May 23, 2003 4.903 4.903 4.537 4.582 60,518 -0.32(-6.57%)
May 22, 2003 4.957 4.969 4.903 4.904 29,351 -0.05(-1.06%)
May 21, 2003 4.850 4.957 4.850 4.957 24,510 +0.13(+2.74%)
May 20, 2003 5.061 5.061 4.756 4.825 59,610 -0.21(-4.26%)
May 19, 2003 5.058 5.063 4.985 5.040 32,074 +0.03(+0.53%)
May 16, 2003 5.010 5.058 4.975 5.013 22,089 -0.02(-0.33%)
May 15, 2003 5.122 5.122 5.010 5.030 32,074 -0.11(-2.12%)
May 14, 2003 5.155 5.197 5.040 5.139 120,432 +0.02(+0.32%)
May 13, 2003 5.230 5.230 4.833 5.122 103,789 -0.02(-0.35%)
May 12, 2003 5.073 5.274 5.065 5.141 131,930 +0.08(+1.50%)
May 09, 2003 5.045 5.112 5.000 5.065 57,190 +0.04(+0.79%)
May 08, 2003 4.917 5.089 4.851 5.025 68,386 +0.17(+3.58%)
May 07, 2003 4.714 4.851 4.714 4.851 31,772 +0.08(+1.66%)
May 06, 2003 4.799 4.837 4.723 4.772 41,152 -0.01(-0.24%)
May 05, 2003 4.792 4.792 4.764 4.784 7,867 +0.02(+0.45%)
May 02, 2003 4.609 4.785 4.518 4.762 27,838 +0.16(+3.37%)
May 01, 2003 4.609 4.610 4.577 4.607 18,760 +0.03(+0.65%)
Apr 30, 2003 4.552 4.663 4.511 4.577 26,930 -0.09(-1.91%)
Apr 29, 2003 4.661 4.711 4.637 4.666 42,363 -0.12(-2.52%)
Apr 28, 2003 4.875 4.903 4.709 4.787 51,138 -0.12(-2.36%)
Apr 25, 2003 4.914 4.990 4.825 4.903 43,270 -0.10(-1.92%)
Apr 24, 2003 4.792 5.141 4.749 4.998 81,700 +0.15(+3.14%)
Apr 23, 2003 4.774 4.955 4.737 4.846 44,783 +0.14(+2.91%)
Apr 22, 2003 4.379 4.726 4.379 4.709 50,835 +0.11(+2.48%)
Apr 21, 2003 4.528 4.618 4.528 4.595 97,132 +0.05(+1.02%)
Apr 17, 2003 4.528 4.577 4.528 4.549 64,149 +0.02(+0.51%)
Apr 16, 2003 4.498 4.528 4.496 4.526 78,371 +0.02(+0.40%)
Apr 15, 2003 4.453 4.519 4.379 4.508 159,164 +0.04(+0.85%)
Apr 14, 2003 4.461 4.501 4.461 4.470 59,005 +0.02(+0.37%)
Apr 11, 2003 4.478 4.478 4.379 4.453 37,824 -0.01(-0.19%)
Apr 10, 2003 4.422 4.461 4.311 4.461 39,639 +0.00(+0.00%)
Apr 09, 2003 4.455 4.463 4.288 4.461 99,553 -0.06(-1.28%)
Apr 08, 2003 4.552 4.552 4.519 4.519 80,489 -0.07(-1.44%)
Apr 07, 2003 4.627 4.627 4.544 4.585 126,483 +0.14(+3.16%)
Apr 04, 2003 4.503 4.577 4.437 4.445 98,342 -0.06(-1.39%)
Apr 03, 2003 4.478 4.544 4.461 4.508 29,048 +0.03(+0.59%)
Apr 02, 2003 4.584 4.618 4.478 4.481 49,625 -0.10(-2.24%)
Apr 01, 2003 4.622 4.627 4.488 4.584 68,083 +0.04(+0.88%)
Mar 31, 2003 4.542 4.833 4.420 4.544 185,792 +0.01(+0.15%)
Mar 28, 2003 4.215 4.841 4.214 4.537 165,821 +0.43(+10.37%)
Mar 27, 2003 3.822 4.111 3.822 4.111 59,308 +0.29(+7.71%)
Mar 26, 2003 3.784 3.817 3.731 3.817 7,564 +0.07(+1.76%)
Mar 25, 2003 3.812 3.812 3.751 3.751 37,824 -0.06(-1.60%)
Mar 24, 2003 3.924 3.924 3.685 3.812 56,282 -0.15(-3.87%)
Mar 21, 2003 3.924 3.997 3.893 3.966 42,665 +0.07(+1.87%)
Mar 20, 2003 3.957 4.024 3.677 3.893 6,414,976 -0.06(-1.62%)
Mar 19, 2003 3.800 3.964 3.800 3.957 75,043 +0.12(+3.01%)
Mar 18, 2003 3.640 3.842 3.640 3.842 67,780 +0.21(+5.68%)
Mar 17, 2003 3.536 3.682 3.536 3.635 39,185 +0.02(+0.45%)
Mar 14, 2003 3.652 3.655 3.495 3.619 5,719,012 -0.03(-0.85%)
Mar 13, 2003 3.521 3.650 3.521 3.650 43,270 +0.09(+2.41%)
Mar 12, 2003 3.521 3.567 3.493 3.564 97,737 +0.04(+1.03%)
Mar 11, 2003 3.553 3.592 3.503 3.528 77,463 -0.07(-1.93%)
Mar 10, 2003 3.591 3.635 3.558 3.597 42,968 -0.02(-0.59%)
Mar 07, 2003 3.634 3.635 3.553 3.619 10,288 -0.01(-0.27%)
Mar 06, 2003 3.655 3.655 3.536 3.629 59,308 -0.04(-1.04%)
Mar 05, 2003 3.693 3.736 3.561 3.667 137,679 -0.03(-0.72%)
Mar 04, 2003 3.634 3.762 3.634 3.693 55,071 +0.04(+1.13%)
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.