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 29, 2009 8.423 8.569 8.191 8.217 35,333 -0.21(-2.44%)
May 28, 2009 8.416 8.494 8.012 8.423 34,820 +0.09(+1.11%)
May 27, 2009 8.476 8.496 8.171 8.330 53,970 -0.10(-1.18%)
May 26, 2009 7.647 8.774 7.647 8.429 70,648 +0.62(+7.98%)
May 22, 2009 7.535 8.019 7.535 7.806 81,546 +0.34(+4.53%)
May 21, 2009 7.435 7.535 7.389 7.469 35,689 -0.04(-0.53%)
May 20, 2009 8.118 8.231 7.402 7.508 57,118 -0.55(-6.83%)
May 19, 2009 7.979 8.111 7.893 8.058 30,524 +0.08(+1.00%)
May 18, 2009 7.767 8.184 7.767 7.979 23,007 +0.33(+4.33%)
May 15, 2009 7.906 7.972 7.561 7.647 41,800 -0.27(-3.43%)
May 14, 2009 7.714 8.158 7.661 7.919 31,796 +0.26(+3.37%)
May 13, 2009 7.906 8.025 7.594 7.661 57,796 -0.34(-4.30%)
May 12, 2009 8.390 8.390 7.985 8.005 56,050 -0.33(-3.97%)
May 11, 2009 9.026 9.026 8.264 8.337 56,658 -0.90(-9.76%)
May 08, 2009 8.569 9.351 8.131 9.238 68,994 +0.79(+9.33%)
May 07, 2009 8.708 8.708 8.337 8.449 113,704 -0.18(-2.07%)
May 06, 2009 8.429 8.767 8.181 8.628 119,159 +0.26(+3.09%)
May 05, 2009 8.105 8.615 8.072 8.370 113,517 +0.19(+2.35%)
May 04, 2009 7.883 8.191 7.608 8.178 108,744 +0.39(+5.02%)
May 01, 2009 7.674 8.065 7.237 7.787 104,517 +0.02(+0.26%)
Apr 30, 2009 7.455 7.893 7.303 7.767 89,583 +0.41(+5.59%)
Apr 29, 2009 7.502 7.502 6.966 7.356 112,382 -0.11(-1.42%)
Apr 28, 2009 6.773 7.502 6.620 7.462 421,289 +0.61(+8.90%)
Apr 27, 2009 7.237 7.286 6.832 6.852 148,209 -0.54(-7.26%)
Apr 24, 2009 6.693 7.462 6.693 7.389 49,719 +0.76(+11.39%)
Apr 23, 2009 6.528 6.713 6.455 6.634 87,541 +0.15(+2.25%)
Apr 22, 2009 6.382 6.627 6.382 6.488 48,434 -0.11(-1.61%)
Apr 21, 2009 5.977 6.594 5.977 6.594 83,539 +0.62(+10.43%)
Apr 20, 2009 6.130 6.256 5.852 5.971 109,826 -0.25(-3.94%)
Apr 17, 2009 6.216 6.441 6.137 6.216 130,472 +0.03(+0.54%)
Apr 16, 2009 6.243 6.329 6.150 6.183 91,131 +0.03(+0.43%)
Apr 15, 2009 6.070 6.329 6.050 6.156 66,721 +0.09(+1.42%)
Apr 14, 2009 6.322 6.322 5.905 6.070 71,550 -0.36(-5.66%)
Apr 13, 2009 6.474 6.491 6.236 6.435 62,104 -0.13(-2.02%)
Apr 09, 2009 6.130 6.620 6.057 6.567 90,814 +0.44(+7.14%)
Apr 08, 2009 6.050 6.163 5.944 6.130 74,552 +0.11(+1.76%)
Apr 07, 2009 6.050 6.190 5.765 6.024 48,654 -0.09(-1.52%)
Apr 06, 2009 6.070 6.223 5.991 6.117 42,817 +0.01(+0.11%)
Apr 03, 2009 6.163 6.296 5.997 6.110 66,577 -0.19(-3.05%)
Apr 02, 2009 5.911 6.302 5.911 6.302 78,674 +0.60(+10.45%)
Apr 01, 2009 5.487 5.732 5.302 5.706 29,860 +0.11(+2.01%)
Mar 31, 2009 5.215 5.845 5.215 5.593 39,439 +0.45(+8.76%)
Mar 30, 2009 5.368 5.527 4.546 5.142 68,531 -0.99(-16.11%)
Mar 26, 2009 5.858 6.236 5.699 6.130 45,449 +0.36(+6.32%)
Mar 25, 2009 5.746 5.895 5.487 5.765 88,969 +0.08(+1.40%)
Mar 24, 2009 6.037 6.243 5.686 5.686 90,465 -0.45(-7.34%)
Mar 23, 2009 5.964 6.196 5.381 6.137 72,696 +0.90(+17.22%)
Mar 20, 2009 5.693 5.785 5.169 5.235 65,677 -0.40(-7.17%)
Mar 19, 2009 5.845 5.931 5.600 5.639 35,161 -0.07(-1.28%)
Mar 18, 2009 4.818 5.964 4.818 5.712 46,306 +0.90(+18.73%)
Mar 17, 2009 4.573 4.818 4.480 4.811 45,170 +0.28(+6.14%)
Mar 16, 2009 4.380 4.758 4.380 4.533 31,904 +0.18(+4.11%)
Mar 13, 2009 4.129 4.420 4.042 4.354 41,918 +0.33(+8.24%)
Mar 12, 2009 3.996 4.036 3.764 4.023 154,587 +0.03(+0.83%)
Mar 11, 2009 3.943 4.076 3.943 3.989 39,063 +0.08(+2.03%)
Mar 10, 2009 3.744 4.168 3.691 3.910 55,858 +0.19(+4.98%)
Mar 09, 2009 3.612 3.910 3.612 3.724 31,584 +0.07(+1.81%)
Mar 06, 2009 3.930 4.003 3.385 3.658 105,735 -0.24(-6.12%)
Mar 05, 2009 4.307 4.307 3.883 3.897 72,122 -0.49(-11.18%)
Mar 04, 2009 4.440 4.506 4.261 4.387 51,382 -0.21(-4.47%)
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.