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

Hooker Furnishings Corp (NQ: HOFT )

13.97 -0.53 (-3.66%)
Streaming Delayed Price Updated: 3:47 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, 2011 6.259 6.350 6.259 6.315 61,690 +0.03(+0.56%)
Sep 29, 2011 6.406 6.406 6.050 6.280 78,112 +0.00(+0.00%)
Sep 28, 2011 6.280 6.308 6.120 6.280 44,952 -0.01(-0.22%)
Sep 27, 2011 6.566 6.566 6.274 6.294 59,520 -0.06(-0.99%)
Sep 26, 2011 6.573 6.573 6.290 6.357 17,373 -0.01(-0.11%)
Sep 23, 2011 6.336 6.573 6.294 6.364 43,757 +0.08(+1.22%)
Sep 22, 2011 6.371 6.448 6.224 6.287 21,617 -0.25(-3.84%)
Sep 21, 2011 6.671 6.759 6.504 6.538 54,738 -0.09(-1.37%)
Sep 20, 2011 6.629 6.699 6.573 6.629 54,637 -0.01(-0.21%)
Sep 19, 2011 6.629 6.748 6.497 6.643 69,929 -0.06(-0.94%)
Sep 16, 2011 6.685 6.825 6.643 6.706 74,826 +0.01(+0.10%)
Sep 15, 2011 6.580 6.797 6.580 6.699 42,986 +0.11(+1.69%)
Sep 14, 2011 6.518 6.657 6.518 6.587 38,965 +0.05(+0.75%)
Sep 13, 2011 6.552 6.622 6.455 6.538 23,475 +0.06(+0.97%)
Sep 12, 2011 6.329 6.518 6.280 6.476 22,802 +0.06(+0.98%)
Sep 09, 2011 6.608 6.608 6.301 6.413 30,084 -0.13(-2.03%)
Sep 08, 2011 6.678 6.769 6.462 6.545 58,479 -0.12(-1.78%)
Sep 07, 2011 6.385 6.776 6.287 6.664 102,487 +0.43(+6.82%)
Sep 06, 2011 6.190 6.315 6.176 6.238 23,502 +0.04(+0.68%)
Sep 02, 2011 6.120 6.245 6.120 6.197 18,601 -0.05(-0.78%)
Sep 01, 2011 6.057 6.294 6.057 6.245 72,637 -0.07(-1.10%)
Aug 31, 2011 6.804 6.804 6.252 6.315 37,736 -0.43(-6.31%)
Aug 30, 2011 6.371 6.797 6.280 6.741 42,478 +0.31(+4.89%)
Aug 29, 2011 6.078 6.427 6.078 6.427 16,028 +0.43(+7.09%)
Aug 26, 2011 5.841 6.001 5.673 6.001 26,751 +0.10(+1.65%)
Aug 25, 2011 5.980 5.980 5.750 5.903 19,032 -0.06(-0.94%)
Aug 24, 2011 5.701 6.015 5.694 5.959 177,397 +0.22(+3.89%)
Aug 23, 2011 5.820 5.820 5.589 5.736 112,247 -0.03(-0.60%)
Aug 22, 2011 5.959 6.043 5.764 5.771 89,143 -0.03(-0.60%)
Aug 19, 2011 5.708 5.876 5.687 5.806 54,370 +0.01(+0.24%)
Aug 18, 2011 5.869 5.876 5.687 5.792 43,421 -0.22(-3.60%)
Aug 17, 2011 6.015 6.162 5.980 6.008 44,136 +0.00(+0.00%)
Aug 16, 2011 5.966 6.029 5.931 6.008 30,701 -0.01(-0.12%)
Aug 15, 2011 5.903 6.075 5.896 6.015 16,207 +0.13(+2.25%)
Aug 12, 2011 5.729 5.923 5.687 5.883 43,033 +0.19(+3.31%)
Aug 11, 2011 5.736 5.792 5.555 5.694 113,920 +0.01(+0.12%)
Aug 10, 2011 5.952 5.952 5.659 5.687 88,563 -0.38(-6.21%)
Aug 09, 2011 6.085 6.174 5.871 6.064 102,563 +0.21(+3.51%)
Aug 08, 2011 6.071 6.071 5.836 5.858 163,312 -0.34(-5.54%)
Aug 05, 2011 6.278 6.340 6.092 6.202 104,804 +0.00(+0.00%)
Aug 04, 2011 6.209 6.264 6.147 6.202 107,910 -0.08(-1.21%)
Aug 03, 2011 6.202 6.336 6.154 6.278 80,415 +0.09(+1.45%)
Aug 02, 2011 6.209 6.243 6.188 6.188 125,154 -0.04(-0.66%)
Aug 01, 2011 6.278 6.305 6.229 6.229 46,642 +0.01(+0.11%)
Jul 29, 2011 6.236 6.361 6.209 6.223 58,363 -0.03(-0.55%)
Jul 28, 2011 6.312 6.443 6.209 6.257 158,427 -0.08(-1.31%)
Jul 27, 2011 6.305 6.340 6.223 6.340 66,444 +0.06(+0.99%)
Jul 26, 2011 6.229 6.285 6.229 6.278 46,893 +0.00(+0.00%)
Jul 25, 2011 6.312 6.367 6.243 6.278 36,727 -0.10(-1.62%)
Jul 22, 2011 6.367 6.395 6.326 6.381 41,595 +0.00(+0.00%)
Jul 21, 2011 6.416 6.492 6.367 6.381 65,493 -0.01(-0.22%)
Jul 20, 2011 6.381 6.430 6.361 6.395 76,388 +0.03(+0.54%)
Jul 19, 2011 6.243 6.402 6.243 6.361 75,547 +0.15(+2.44%)
Jul 18, 2011 6.264 6.271 6.207 6.209 114,077 -0.06(-0.99%)
Jul 15, 2011 6.395 6.471 6.264 6.271 33,541 +0.03(+0.55%)
Jul 14, 2011 6.285 6.312 6.236 6.236 86,109 -0.05(-0.77%)
Jul 13, 2011 6.278 6.423 6.257 6.285 134,315 +0.05(+0.77%)
Jul 12, 2011 6.209 6.312 6.209 6.236 77,481 -0.01(-0.11%)
Jul 11, 2011 6.126 6.326 6.126 6.243 104,147 +0.06(+0.89%)
Jul 08, 2011 6.119 6.250 6.071 6.188 145,286 -0.02(-0.33%)
Jul 07, 2011 5.933 6.250 5.933 6.209 193,420 +0.34(+5.88%)
Jul 06, 2011 5.885 5.954 5.767 5.864 230,556 +0.03(+0.59%)
Jul 05, 2011 5.995 6.009 5.740 5.829 97,560 -0.15(-2.54%)
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.