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

Hooker Furnishings Corp (NQ: HOFT )

13.94 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2003 5.065 5.073 4.810 4.957 60,821 -0.09(-1.70%)
Jul 30, 2003 5.056 5.065 5.032 5.043 33,587 +0.01(+0.23%)
Jul 29, 2003 5.033 5.056 4.964 5.032 97,435 +0.04(+0.83%)
Jul 28, 2003 5.058 5.058 4.924 4.990 82,910 +0.03(+0.63%)
Jul 25, 2003 4.922 4.980 4.914 4.959 147,060 +0.07(+1.42%)
Jul 24, 2003 4.858 4.951 4.741 4.889 189,423 +0.07(+1.53%)
Jul 23, 2003 4.866 4.866 4.792 4.816 156,743 -0.02(-0.50%)
Jul 22, 2003 4.856 4.856 4.812 4.840 33,890 +0.10(+2.02%)
Jul 21, 2003 4.832 4.833 4.678 4.744 60,216 -0.01(-0.17%)
Jul 18, 2003 4.585 4.832 4.556 4.752 167,031 +0.27(+5.93%)
Jul 17, 2003 4.485 4.496 4.405 4.486 58,097 +0.07(+1.69%)
Jul 16, 2003 4.412 4.511 4.382 4.412 37,824 -0.10(-2.20%)
Jul 15, 2003 4.428 4.511 4.428 4.511 38,429 +0.07(+1.49%)
Jul 14, 2003 4.509 4.509 4.432 4.445 101,066 -0.05(-1.10%)
Jul 11, 2003 4.461 4.509 4.460 4.494 103,154 +0.07(+1.53%)
Jul 10, 2003 4.511 4.511 4.427 4.427 172,780 -0.08(-1.87%)
Jul 09, 2003 4.514 4.537 4.494 4.511 56,282 -0.03(-0.65%)
Jul 08, 2003 4.494 4.544 4.475 4.541 74,135 +0.08(+1.74%)
Jul 07, 2003 4.356 4.463 4.220 4.463 336,181 +0.16(+3.73%)
Jul 03, 2003 4.224 4.362 4.223 4.303 48,717 +0.01(+0.35%)
Jul 02, 2003 4.156 4.328 4.156 4.288 72,017 +0.10(+2.37%)
Jul 01, 2003 4.131 4.233 3.982 4.189 129,509 +0.09(+2.30%)
Jun 30, 2003 4.300 4.559 4.062 4.095 662,679 -0.22(-5.13%)
Jun 27, 2003 4.504 4.542 4.293 4.316 101,973 -0.19(-4.32%)
Jun 26, 2003 4.544 4.544 4.428 4.511 65,360 +0.01(+0.18%)
Jun 25, 2003 4.364 4.544 4.364 4.503 73,530 +0.12(+2.83%)
Jun 24, 2003 4.321 4.452 4.222 4.379 173,385 +0.08(+1.92%)
Jun 23, 2003 4.784 4.792 3.918 4.296 465,085 -0.54(-11.11%)
Jun 20, 2003 4.941 4.941 4.825 4.833 35,403 -0.11(-2.21%)
Jun 19, 2003 4.957 5.079 4.891 4.942 48,112 +0.06(+1.22%)
Jun 18, 2003 5.073 5.129 4.876 4.883 81,700 -0.18(-3.62%)
Jun 17, 2003 5.055 5.066 4.998 5.066 212,117 +0.03(+0.69%)
Jun 16, 2003 5.036 5.036 4.843 5.032 101,671 +0.04(+0.73%)
Jun 13, 2003 4.817 5.026 4.812 4.995 91,080 +0.15(+3.17%)
Jun 12, 2003 4.742 4.841 4.742 4.841 40,244 +0.03(+0.62%)
Jun 11, 2003 4.871 4.871 4.694 4.812 36,311 -0.06(-1.25%)
Jun 10, 2003 4.792 4.875 4.739 4.873 66,267 +0.15(+3.18%)
Jun 09, 2003 4.594 4.726 4.336 4.723 109,538 +0.13(+2.81%)
Jun 06, 2003 4.333 4.605 4.328 4.594 97,737 +0.22(+5.06%)
Jun 05, 2003 4.394 4.438 4.341 4.372 274,149 -0.02(-0.49%)
Jun 04, 2003 4.456 4.628 4.380 4.394 59,610 -0.13(-2.96%)
Jun 03, 2003 4.524 4.599 4.456 4.528 40,244 -0.07(-1.55%)
Jun 02, 2003 4.412 4.686 4.410 4.599 59,308 +0.03(+0.65%)
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%)
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.