Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.88 10.89 10.72 10.82 20,719 -0.02(-0.21%)
May 29, 2014 10.82 10.93 10.75 10.84 32,103 +0.00(+0.00%)
May 28, 2014 11.03 11.12 10.72 10.84 22,389 -0.22(-1.98%)
May 27, 2014 11.04 11.21 10.93 11.06 27,745 +0.08(+0.76%)
May 23, 2014 10.88 10.98 10.98 10.98 20,218 +0.13(+1.17%)
May 22, 2014 10.82 10.96 10.69 10.85 23,334 +0.11(+1.00%)
May 21, 2014 10.67 10.78 10.59 10.75 60,401 +0.09(+0.85%)
May 20, 2014 10.54 10.68 10.54 10.65 49,986 -0.08(-0.71%)
May 19, 2014 10.41 10.78 10.41 10.73 23,380 +0.24(+2.31%)
May 16, 2014 10.44 10.50 10.37 10.49 29,620 +0.09(+0.87%)
May 15, 2014 10.30 10.50 10.29 10.40 45,815 +0.01(+0.07%)
May 14, 2014 10.42 10.47 10.37 10.39 49,636 -0.02(-0.15%)
May 13, 2014 10.94 10.94 10.41 10.41 26,158 -0.51(-4.71%)
May 12, 2014 10.81 11.14 10.79 10.92 35,002 +0.18(+1.69%)
May 09, 2014 10.41 10.78 10.41 10.74 32,395 +0.33(+3.20%)
May 08, 2014 10.41 10.56 10.37 10.41 36,782 -0.03(-0.29%)
May 07, 2014 10.40 10.46 10.37 10.44 28,731 +0.03(+0.29%)
May 06, 2014 10.40 10.44 10.37 10.41 41,286 -0.06(-0.58%)
May 05, 2014 10.41 10.47 10.35 10.47 94,379 +0.06(+0.58%)
May 02, 2014 10.53 10.59 10.37 10.41 33,500 -0.10(-0.94%)
May 01, 2014 10.43 10.51 10.41 10.50 69,356 +0.02(+0.22%)
Apr 30, 2014 10.34 10.53 10.32 10.48 104,927 +0.09(+0.87%)
Apr 29, 2014 10.51 10.60 10.34 10.39 31,732 -0.10(-0.94%)
Apr 28, 2014 10.59 10.72 10.43 10.49 41,304 -0.08(-0.79%)
Apr 25, 2014 10.52 10.74 10.52 10.57 62,119 -0.01(-0.07%)
Apr 24, 2014 10.64 10.69 10.52 10.58 34,445 +0.02(+0.22%)
Apr 23, 2014 10.59 10.74 10.53 10.56 40,621 -0.06(-0.57%)
Apr 22, 2014 10.65 10.74 10.52 10.62 41,233 +0.02(+0.21%)
Apr 21, 2014 10.59 10.74 10.59 10.59 39,033 +0.00(+0.00%)
Apr 17, 2014 10.55 10.59 10.59 10.59 34,754 -0.04(-0.36%)
Apr 16, 2014 10.62 10.83 10.54 10.63 47,901 -0.04(-0.35%)
Apr 15, 2014 11.02 11.17 10.59 10.67 48,850 -0.42(-3.82%)
Apr 14, 2014 11.55 11.65 11.02 11.09 84,965 -0.33(-2.85%)
Apr 11, 2014 11.68 11.72 11.24 11.42 34,342 -0.34(-2.90%)
Apr 10, 2014 11.92 11.92 11.75 11.76 52,257 -0.22(-1.83%)
Apr 09, 2014 11.76 12.06 11.68 11.98 38,018 +0.12(+1.02%)
Apr 08, 2014 11.94 11.94 11.68 11.86 30,496 -0.02(-0.19%)
Apr 07, 2014 11.84 11.96 11.76 11.88 36,385 -0.02(-0.19%)
Apr 04, 2014 12.02 12.17 11.75 11.90 48,231 +0.02(+0.13%)
Apr 03, 2014 11.93 12.04 11.88 11.89 32,502 -0.11(-0.88%)
Apr 02, 2014 12.12 12.26 11.85 11.99 14,923 -0.14(-1.12%)
Apr 01, 2014 11.98 12.24 11.88 12.13 24,606 +0.28(+2.36%)
Mar 31, 2014 11.92 11.99 11.81 11.85 54,187 -0.06(-0.51%)
Mar 28, 2014 11.67 12.26 11.64 11.91 79,288 +0.23(+1.94%)
Mar 27, 2014 11.71 11.82 11.62 11.68 21,480 +0.02(+0.19%)
Mar 26, 2014 11.81 12.05 11.65 11.66 42,773 -0.10(-0.84%)
Mar 25, 2014 11.87 11.96 11.69 11.76 23,195 -0.08(-0.70%)
Mar 24, 2014 11.71 11.87 11.68 11.84 41,481 +0.23(+1.96%)
Mar 21, 2014 11.77 11.77 11.58 11.62 100,208 -0.11(-0.90%)
Mar 20, 2014 11.66 11.87 11.54 11.72 39,618 +0.05(+0.39%)
Mar 19, 2014 11.47 11.73 11.35 11.68 226,832 +0.23(+1.98%)
Mar 18, 2014 11.43 11.46 11.10 11.45 23,935 +0.02(+0.20%)
Mar 17, 2014 11.37 11.59 11.37 11.43 16,716 +0.10(+0.87%)
Mar 14, 2014 11.12 11.44 11.12 11.33 32,482 +0.14(+1.29%)
Mar 13, 2014 11.25 11.29 11.10 11.18 23,837 -0.02(-0.13%)
Mar 12, 2014 10.94 11.24 10.94 11.20 24,053 +0.16(+1.43%)
Mar 11, 2014 11.08 11.08 10.64 11.04 185,236 +0.02(+0.21%)
Mar 10, 2014 11.18 11.26 10.80 11.02 24,646 -0.14(-1.21%)
Mar 07, 2014 11.37 11.60 11.10 11.15 14,330 -0.12(-1.07%)
Mar 06, 2014 11.27 11.52 11.12 11.27 24,025 +0.02(+0.13%)
Mar 05, 2014 11.32 11.49 11.05 11.26 43,014 -0.05(-0.46%)
Mar 04, 2014 11.31 11.98 11.21 11.31 71,427 +0.17(+1.48%)
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.