Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.135 7.142 6.901 7.059 51,290 -0.02(-0.29%)
May 23, 2011 7.080 7.204 6.936 7.080 25,667 -0.15(-2.09%)
May 20, 2011 7.238 7.362 6.894 7.231 116,436 -0.03(-0.47%)
May 19, 2011 7.472 7.472 7.259 7.266 52,300 -0.17(-2.31%)
May 18, 2011 7.300 7.445 7.142 7.438 34,629 +0.19(+2.56%)
May 17, 2011 7.410 7.527 7.163 7.252 46,733 -0.24(-3.21%)
May 16, 2011 7.899 7.899 7.479 7.493 22,094 -0.43(-5.39%)
May 13, 2011 7.926 8.009 7.920 7.920 21,188 -0.01(-0.09%)
May 12, 2011 7.727 7.940 7.658 7.926 17,296 +0.15(+1.95%)
May 11, 2011 8.030 8.050 7.734 7.775 17,754 -0.27(-3.34%)
May 10, 2011 7.825 8.139 7.764 8.043 20,181 +0.28(+3.60%)
May 09, 2011 7.409 7.846 7.327 7.764 35,835 +0.33(+4.40%)
May 06, 2011 7.730 7.784 7.388 7.436 27,788 -0.16(-2.15%)
May 05, 2011 7.968 7.996 7.545 7.600 49,876 -0.41(-5.11%)
May 04, 2011 8.098 8.241 7.962 8.009 55,295 -0.18(-2.25%)
May 03, 2011 8.187 8.228 8.173 8.193 63,725 +0.00(+0.00%)
May 02, 2011 8.287 8.528 8.193 8.193 29,576 -0.29(-3.46%)
Apr 29, 2011 8.391 8.521 8.262 8.487 34,548 +0.10(+1.14%)
Apr 28, 2011 8.330 8.391 8.221 8.391 25,396 +0.07(+0.82%)
Apr 27, 2011 8.528 8.528 8.187 8.323 91,240 -0.20(-2.32%)
Apr 26, 2011 8.603 8.726 8.507 8.521 48,513 -0.07(-0.79%)
Apr 25, 2011 8.685 8.780 8.541 8.589 67,396 -0.16(-1.79%)
Apr 21, 2011 8.848 8.848 8.507 8.746 19,855 -0.03(-0.31%)
Apr 20, 2011 8.726 8.794 8.664 8.773 60,884 +0.08(+0.94%)
Apr 19, 2011 8.466 8.712 8.446 8.691 39,510 +0.20(+2.41%)
Apr 18, 2011 8.357 8.541 8.241 8.487 17,915 -0.01(-0.16%)
Apr 15, 2011 8.330 8.528 8.330 8.500 35,755 +0.17(+2.05%)
Apr 14, 2011 8.309 8.412 8.200 8.330 49,006 -0.05(-0.65%)
Apr 13, 2011 8.541 8.951 8.030 8.384 123,552 -0.69(-7.59%)
Apr 12, 2011 8.814 9.108 8.814 9.074 50,363 +0.20(+2.31%)
Apr 11, 2011 8.753 8.958 8.623 8.869 68,902 +0.14(+1.56%)
Apr 08, 2011 8.917 8.930 8.691 8.732 21,536 -0.16(-1.77%)
Apr 07, 2011 8.671 8.937 8.616 8.889 64,190 +0.23(+2.68%)
Apr 06, 2011 8.234 8.698 8.234 8.657 22,208 +0.49(+6.02%)
Apr 05, 2011 8.139 8.248 7.989 8.166 16,692 +0.03(+0.42%)
Apr 04, 2011 8.132 8.187 8.071 8.132 16,345 +0.05(+0.59%)
Apr 01, 2011 8.262 8.262 8.064 8.084 58,996 -0.08(-0.92%)
Mar 31, 2011 8.067 8.187 8.043 8.159 62,605 +0.14(+1.79%)
Mar 30, 2011 8.078 8.105 7.989 8.016 19,053 -0.05(-0.68%)
Mar 29, 2011 8.105 8.105 7.962 8.071 15,017 +0.00(+0.00%)
Mar 28, 2011 8.330 8.330 8.057 8.071 30,283 -0.22(-2.63%)
Mar 25, 2011 8.275 8.576 8.262 8.289 31,351 +0.08(+0.91%)
Mar 24, 2011 8.200 8.316 8.166 8.214 16,342 +0.07(+0.84%)
Mar 23, 2011 8.118 8.187 8.016 8.146 37,676 -0.02(-0.25%)
Mar 22, 2011 8.303 8.303 8.078 8.166 34,672 -0.12(-1.40%)
Mar 21, 2011 8.262 8.289 8.159 8.282 24,132 +0.19(+2.36%)
Mar 18, 2011 8.023 8.228 7.989 8.091 86,870 +0.16(+1.98%)
Mar 17, 2011 8.146 8.187 7.846 7.934 79,909 +0.03(+0.43%)
Mar 16, 2011 8.323 8.323 7.893 7.900 80,957 -0.42(-5.08%)
Mar 15, 2011 7.955 8.425 7.955 8.323 24,647 +0.06(+0.74%)
Mar 14, 2011 8.173 8.337 8.146 8.262 13,187 +0.00(+0.00%)
Mar 11, 2011 8.255 8.316 8.214 8.262 19,480 -0.02(-0.25%)
Mar 10, 2011 8.610 8.610 8.207 8.282 49,448 -0.49(-5.60%)
Mar 09, 2011 8.889 8.889 8.753 8.773 14,455 -0.11(-1.23%)
Mar 08, 2011 8.876 9.053 8.801 8.883 28,990 +0.03(+0.39%)
Mar 07, 2011 8.958 8.958 8.835 8.848 33,102 -0.11(-1.22%)
Mar 04, 2011 8.978 8.985 8.807 8.958 44,445 -0.05(-0.61%)
Mar 03, 2011 8.889 9.019 8.876 9.012 36,875 +0.20(+2.32%)
Mar 02, 2011 8.814 9.039 8.555 8.807 25,411 +0.01(+0.08%)
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.