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

Hooker Furnishings Corp (NQ: HOFT )

13.93 -0.57 (-3.97%)
Streaming Delayed Price Updated: 2:26 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 4.805 4.904 4.574 4.581 51,607 -0.22(-4.62%)
May 29, 2003 4.786 4.987 4.612 4.803 109,553 +0.14(+2.98%)
May 28, 2003 4.440 4.694 4.356 4.664 339,826 +0.35(+8.19%)
May 27, 2003 4.654 4.654 4.158 4.311 267,696 -0.28(-6.17%)
May 23, 2003 4.916 4.916 4.549 4.594 60,359 -0.32(-6.57%)
May 22, 2003 4.970 4.982 4.916 4.917 29,274 -0.05(-1.06%)
May 21, 2003 4.862 4.970 4.862 4.970 24,445 +0.13(+2.74%)
May 20, 2003 5.075 5.075 4.768 4.838 59,454 -0.22(-4.26%)
May 19, 2003 5.071 5.076 4.998 5.053 31,990 +0.03(+0.53%)
May 16, 2003 5.023 5.071 4.988 5.027 22,031 -0.02(-0.33%)
May 15, 2003 5.136 5.136 5.023 5.043 31,990 -0.11(-2.12%)
May 14, 2003 5.169 5.210 5.053 5.152 120,116 +0.02(+0.32%)
May 13, 2003 5.244 5.244 4.846 5.136 103,517 -0.02(-0.35%)
May 12, 2003 5.086 5.288 5.078 5.154 131,584 +0.08(+1.50%)
May 09, 2003 5.058 5.126 5.013 5.078 57,040 +0.04(+0.79%)
May 08, 2003 4.930 5.103 4.864 5.038 68,206 +0.17(+3.58%)
May 07, 2003 4.727 4.864 4.727 4.864 31,688 +0.08(+1.66%)
May 06, 2003 4.811 4.849 4.735 4.785 41,044 -0.01(-0.24%)
May 05, 2003 4.805 4.805 4.776 4.796 7,846 +0.02(+0.45%)
May 02, 2003 4.621 4.798 4.529 4.775 27,765 +0.16(+3.37%)
May 01, 2003 4.621 4.622 4.589 4.619 18,711 +0.03(+0.65%)
Apr 30, 2003 4.564 4.675 4.523 4.589 26,860 -0.09(-1.91%)
Apr 29, 2003 4.674 4.723 4.649 4.679 42,251 -0.12(-2.52%)
Apr 28, 2003 4.887 4.916 4.722 4.800 51,004 -0.12(-2.36%)
Apr 25, 2003 4.927 5.003 4.838 4.916 43,157 -0.10(-1.92%)
Apr 24, 2003 4.805 5.154 4.761 5.012 81,485 +0.15(+3.14%)
Apr 23, 2003 4.786 4.969 4.750 4.859 44,666 +0.14(+2.91%)
Apr 22, 2003 4.390 4.738 4.390 4.722 50,702 +0.11(+2.48%)
Apr 21, 2003 4.539 4.631 4.539 4.607 96,877 +0.05(+1.02%)
Apr 17, 2003 4.539 4.589 4.539 4.561 63,981 +0.02(+0.51%)
Apr 16, 2003 4.510 4.539 4.508 4.538 78,166 +0.02(+0.40%)
Apr 15, 2003 4.465 4.531 4.390 4.520 158,746 +0.04(+0.85%)
Apr 14, 2003 4.473 4.513 4.473 4.481 58,850 +0.02(+0.37%)
Apr 11, 2003 4.490 4.490 4.390 4.465 37,724 -0.01(-0.19%)
Apr 10, 2003 4.433 4.473 4.322 4.473 39,535 +0.00(+0.00%)
Apr 09, 2003 4.467 4.475 4.299 4.473 99,292 -0.06(-1.28%)
Apr 08, 2003 4.564 4.564 4.531 4.531 80,278 -0.07(-1.44%)
Apr 07, 2003 4.639 4.639 4.556 4.597 126,152 +0.14(+3.16%)
Apr 04, 2003 4.514 4.589 4.448 4.457 98,084 -0.06(-1.39%)
Apr 03, 2003 4.490 4.556 4.473 4.520 28,972 +0.03(+0.59%)
Apr 02, 2003 4.596 4.631 4.490 4.493 49,495 -0.10(-2.24%)
Apr 01, 2003 4.634 4.639 4.500 4.596 67,904 +0.04(+0.88%)
Mar 31, 2003 4.554 4.846 4.432 4.556 185,305 +0.01(+0.15%)
Mar 28, 2003 4.226 4.854 4.225 4.549 165,386 +0.43(+10.37%)
Mar 27, 2003 3.832 4.122 3.832 4.122 59,152 +0.29(+7.71%)
Mar 26, 2003 3.794 3.827 3.741 3.827 7,544 +0.07(+1.76%)
Mar 25, 2003 3.822 3.822 3.761 3.761 37,724 -0.06(-1.60%)
Mar 24, 2003 3.935 3.935 3.695 3.822 56,134 -0.15(-3.88%)
Mar 21, 2003 3.935 4.008 3.903 3.976 42,553 +0.07(+1.87%)
Mar 20, 2003 3.968 4.034 3.686 3.903 6,398,154 -0.06(-1.62%)
Mar 19, 2003 3.810 3.974 3.810 3.968 74,846 +0.12(+3.01%)
Mar 18, 2003 3.650 3.852 3.650 3.852 67,603 +0.21(+5.68%)
Mar 17, 2003 3.545 3.691 3.545 3.645 39,083 +0.02(+0.45%)
Mar 14, 2003 3.661 3.665 3.504 3.628 5,704,015 -0.03(-0.85%)
Mar 13, 2003 3.530 3.660 3.530 3.660 43,157 +0.09(+2.41%)
Mar 12, 2003 3.530 3.577 3.502 3.574 97,481 +0.04(+1.03%)
Mar 11, 2003 3.562 3.602 3.512 3.537 77,260 -0.07(-1.93%)
Mar 10, 2003 3.600 3.645 3.567 3.607 42,855 -0.02(-0.59%)
Mar 07, 2003 3.643 3.645 3.562 3.628 10,261 -0.01(-0.27%)
Mar 06, 2003 3.665 3.665 3.545 3.638 59,152 -0.04(-1.04%)
Mar 05, 2003 3.703 3.746 3.570 3.676 137,318 -0.03(-0.72%)
Mar 04, 2003 3.643 3.772 3.643 3.703 54,927 +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.