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 (%)
Sep 30, 2003 5.790 5.794 5.577 5.641 13,882 -0.13(-2.18%)
Sep 29, 2003 5.471 5.767 5.469 5.767 26,178 +0.16(+2.84%)
Sep 26, 2003 5.462 5.693 5.220 5.608 30,783 +0.14(+2.64%)
Sep 25, 2003 5.683 5.716 5.302 5.464 36,578 -0.25(-4.32%)
Sep 24, 2003 5.795 5.799 5.664 5.711 9,657 -0.08(-1.46%)
Sep 23, 2003 5.758 5.840 5.688 5.795 56,376 +0.06(+1.10%)
Sep 22, 2003 5.716 5.799 5.388 5.732 28,885 +0.02(+0.29%)
Sep 19, 2003 5.479 5.799 5.318 5.716 14,184 +0.25(+4.55%)
Sep 18, 2003 5.421 5.529 5.302 5.467 28,972 +0.03(+0.50%)
Sep 17, 2003 5.560 5.631 5.302 5.440 57,040 -0.23(-4.13%)
Sep 16, 2003 5.224 5.755 5.219 5.674 67,313 +0.45(+8.59%)
Sep 15, 2003 5.181 5.350 5.168 5.225 34,706 +0.08(+1.55%)
Sep 12, 2003 5.136 5.186 5.134 5.146 34,103 +0.03(+0.65%)
Sep 11, 2003 5.138 5.171 5.012 5.113 27,463 -0.01(-0.13%)
Sep 10, 2003 5.012 5.159 4.980 5.119 91,143 +0.12(+2.42%)
Sep 09, 2003 4.858 5.094 4.858 4.998 55,531 +0.04(+0.90%)
Sep 08, 2003 4.920 4.970 4.887 4.954 60,661 +0.04(+0.91%)
Sep 05, 2003 4.907 4.964 4.791 4.909 86,012 +0.00(+0.00%)
Sep 04, 2003 4.929 4.929 4.805 4.909 12,071 +0.00(+0.00%)
Sep 03, 2003 4.831 4.929 4.831 4.909 67,603 +0.02(+0.51%)
Sep 02, 2003 4.703 4.904 4.639 4.884 64,886 +0.23(+4.84%)
Aug 29, 2003 4.606 4.703 4.606 4.659 27,161 +0.02(+0.43%)
Aug 28, 2003 4.617 4.705 4.589 4.639 38,932 +0.00(+0.00%)
Aug 27, 2003 4.674 4.674 4.589 4.639 46,477 -0.02(-0.36%)
Aug 26, 2003 4.599 4.669 4.523 4.655 34,103 +0.10(+2.19%)
Aug 25, 2003 4.626 4.659 4.490 4.556 31,085 +0.02(+0.43%)
Aug 22, 2003 4.755 4.755 4.531 4.536 83,296 -0.22(-4.62%)
Aug 21, 2003 4.756 4.805 4.692 4.756 97,481 +0.08(+1.62%)
Aug 20, 2003 4.813 4.813 4.680 4.680 82,089 -0.10(-2.11%)
Aug 19, 2003 4.909 4.920 4.750 4.781 52,513 -0.11(-2.20%)
Aug 18, 2003 4.838 4.944 4.765 4.889 65,188 -0.02(-0.41%)
Aug 15, 2003 4.929 4.929 4.838 4.909 21,125 +0.01(+0.20%)
Aug 14, 2003 4.909 4.916 4.896 4.899 46,477 -0.01(-0.19%)
Aug 13, 2003 4.846 4.912 4.829 4.908 207,034 +0.09(+1.80%)
Aug 12, 2003 4.861 4.861 4.791 4.821 43,459 +0.05(+1.15%)
Aug 11, 2003 4.891 4.924 4.679 4.766 65,792 -0.14(-2.90%)
Aug 08, 2003 4.887 4.949 4.871 4.909 46,477 +0.02(+0.34%)
Aug 07, 2003 4.970 4.970 4.887 4.892 151,503 -0.07(-1.44%)
Aug 06, 2003 5.023 5.023 4.887 4.964 38,630 +0.09(+1.84%)
Aug 05, 2003 5.023 5.023 4.805 4.874 92,652 -0.10(-1.93%)
Aug 04, 2003 4.970 5.053 4.962 4.970 48,589 -0.01(-0.13%)
Aug 01, 2003 4.970 5.043 4.959 4.977 40,139 +0.01(+0.13%)
Jul 31, 2003 5.078 5.086 4.823 4.970 60,661 -0.09(-1.70%)
Jul 30, 2003 5.070 5.078 5.045 5.056 33,499 +0.01(+0.23%)
Jul 29, 2003 5.046 5.070 4.977 5.045 97,179 +0.04(+0.83%)
Jul 28, 2003 5.071 5.071 4.937 5.003 82,693 +0.03(+0.63%)
Jul 25, 2003 4.935 4.993 4.927 4.972 146,674 +0.07(+1.42%)
Jul 24, 2003 4.871 4.964 4.753 4.902 188,926 +0.07(+1.53%)
Jul 23, 2003 4.879 4.879 4.805 4.829 156,332 -0.02(-0.50%)
Jul 22, 2003 4.869 4.869 4.824 4.853 33,801 +0.10(+2.02%)
Jul 21, 2003 4.844 4.846 4.690 4.756 60,058 -0.01(-0.17%)
Jul 18, 2003 4.597 4.844 4.568 4.765 166,593 +0.27(+5.93%)
Jul 17, 2003 4.496 4.508 4.417 4.498 57,945 +0.07(+1.69%)
Jul 16, 2003 4.423 4.523 4.394 4.423 37,724 -0.10(-2.20%)
Jul 15, 2003 4.440 4.523 4.440 4.523 38,328 +0.07(+1.49%)
Jul 14, 2003 4.521 4.521 4.443 4.457 100,801 -0.05(-1.10%)
Jul 11, 2003 4.473 4.521 4.472 4.506 102,883 +0.07(+1.53%)
Jul 10, 2003 4.523 4.523 4.438 4.438 172,327 -0.08(-1.87%)
Jul 09, 2003 4.526 4.549 4.506 4.523 56,134 -0.03(-0.65%)
Jul 08, 2003 4.506 4.556 4.486 4.553 73,940 +0.08(+1.74%)
Jul 07, 2003 4.367 4.475 4.231 4.475 335,299 +0.16(+3.72%)
Jul 03, 2003 4.235 4.374 4.235 4.314 48,589 +0.01(+0.35%)
Jul 02, 2003 4.167 4.339 4.167 4.299 71,828 +0.10(+2.37%)
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.