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

Hooker Furnishings Corp (NQ: HOFT )

17.39 +0.39 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2011 7.037 7.044 6.860 6.860 43,371 -0.21(-3.00%)
Oct 28, 2011 7.390 7.467 7.058 7.072 46,471 -0.27(-3.66%)
Oct 27, 2011 7.567 7.680 7.302 7.341 28,560 -0.08(-1.05%)
Oct 26, 2011 7.291 7.418 7.248 7.418 7,746 +0.25(+3.45%)
Oct 25, 2011 7.539 7.553 7.157 7.171 49,409 -0.22(-2.97%)
Oct 24, 2011 7.454 7.567 7.369 7.390 35,442 +0.05(+0.67%)
Oct 21, 2011 7.256 7.525 7.171 7.341 36,810 +0.19(+2.67%)
Oct 20, 2011 7.426 7.426 7.143 7.150 22,777 -0.25(-3.35%)
Oct 19, 2011 7.383 7.454 7.376 7.397 5,374 +0.04(+0.48%)
Oct 18, 2011 7.397 7.426 7.298 7.362 15,001 -0.01(-0.19%)
Oct 17, 2011 7.517 7.626 7.270 7.376 45,714 -0.08(-1.04%)
Oct 14, 2011 7.390 7.645 7.235 7.454 31,144 +0.21(+2.93%)
Oct 13, 2011 7.178 7.291 7.058 7.242 19,086 -0.04(-0.58%)
Oct 12, 2011 7.249 7.376 7.213 7.284 19,877 +0.06(+0.78%)
Oct 11, 2011 7.312 7.312 7.157 7.228 44,587 -0.05(-0.68%)
Oct 10, 2011 7.185 7.567 7.065 7.277 58,432 +0.18(+2.59%)
Oct 07, 2011 6.775 7.185 6.761 7.093 31,716 +0.30(+4.48%)
Oct 06, 2011 6.542 6.817 6.506 6.789 34,765 +0.20(+3.00%)
Oct 05, 2011 6.400 6.655 6.358 6.591 24,559 +0.26(+4.13%)
Oct 04, 2011 6.280 6.407 6.230 6.329 41,274 +0.07(+1.13%)
Oct 03, 2011 6.379 6.492 6.181 6.259 89,074 -0.14(-2.21%)
Sep 30, 2011 6.344 6.435 6.344 6.400 60,871 +0.04(+0.56%)
Sep 29, 2011 6.492 6.492 6.131 6.365 77,075 +0.00(+0.00%)
Sep 28, 2011 6.365 6.393 6.202 6.365 44,355 -0.01(-0.22%)
Sep 27, 2011 6.655 6.655 6.358 6.379 58,730 -0.06(-0.99%)
Sep 26, 2011 6.662 6.662 6.374 6.443 17,142 -0.01(-0.11%)
Sep 23, 2011 6.421 6.662 6.379 6.450 43,176 +0.08(+1.22%)
Sep 22, 2011 6.457 6.534 6.308 6.372 21,330 -0.25(-3.84%)
Sep 21, 2011 6.761 6.850 6.591 6.626 54,012 -0.09(-1.37%)
Sep 20, 2011 6.718 6.789 6.662 6.718 53,911 -0.01(-0.21%)
Sep 19, 2011 6.718 6.839 6.584 6.732 69,000 -0.06(-0.94%)
Sep 16, 2011 6.775 6.916 6.732 6.796 73,832 +0.01(+0.10%)
Sep 15, 2011 6.669 6.888 6.669 6.789 42,415 +0.11(+1.69%)
Sep 14, 2011 6.605 6.747 6.605 6.676 38,447 +0.05(+0.75%)
Sep 13, 2011 6.641 6.711 6.542 6.626 23,163 +0.06(+0.97%)
Sep 12, 2011 6.414 6.605 6.365 6.563 22,500 +0.06(+0.98%)
Sep 09, 2011 6.697 6.697 6.386 6.499 29,684 -0.13(-2.03%)
Sep 08, 2011 6.768 6.860 6.549 6.633 57,702 -0.12(-1.78%)
Sep 07, 2011 6.471 6.867 6.372 6.754 101,126 +0.43(+6.82%)
Sep 06, 2011 6.273 6.400 6.259 6.322 23,190 +0.04(+0.68%)
Sep 02, 2011 6.202 6.329 6.202 6.280 18,354 -0.05(-0.78%)
Sep 01, 2011 6.138 6.379 6.138 6.329 71,673 -0.07(-1.10%)
Aug 31, 2011 6.895 6.895 6.336 6.400 37,235 -0.43(-6.31%)
Aug 30, 2011 6.457 6.888 6.365 6.831 41,915 +0.32(+4.89%)
Aug 29, 2011 6.160 6.513 6.160 6.513 15,816 +0.43(+7.09%)
Aug 26, 2011 5.919 6.082 5.749 6.082 26,395 +0.10(+1.65%)
Aug 25, 2011 6.061 6.061 5.827 5.983 18,779 -0.06(-0.94%)
Aug 24, 2011 5.778 6.096 5.771 6.039 175,042 +0.23(+3.89%)
Aug 23, 2011 5.898 5.898 5.665 5.813 110,757 -0.04(-0.60%)
Aug 22, 2011 6.039 6.124 5.841 5.848 87,960 -0.04(-0.60%)
Aug 19, 2011 5.785 5.955 5.764 5.884 53,648 +0.01(+0.24%)
Aug 18, 2011 5.947 5.955 5.764 5.870 42,845 -0.22(-3.60%)
Aug 17, 2011 6.096 6.245 6.061 6.089 43,551 +0.00(+0.00%)
Aug 16, 2011 6.046 6.110 6.011 6.089 30,294 -0.01(-0.12%)
Aug 15, 2011 5.983 6.157 5.976 6.096 15,992 +0.13(+2.25%)
Aug 12, 2011 5.806 6.002 5.764 5.962 42,462 +0.19(+3.31%)
Aug 11, 2011 5.813 5.870 5.629 5.771 112,407 +0.01(+0.12%)
Aug 10, 2011 6.032 6.032 5.735 5.764 87,387 -0.38(-6.21%)
Aug 09, 2011 6.166 6.257 5.950 6.146 101,201 +0.21(+3.51%)
Aug 08, 2011 6.152 6.152 5.915 5.937 161,144 -0.35(-5.54%)
Aug 05, 2011 6.362 6.425 6.173 6.285 103,413 +0.00(+0.00%)
Aug 04, 2011 6.292 6.348 6.229 6.285 106,478 -0.08(-1.21%)
Aug 03, 2011 6.285 6.422 6.236 6.362 79,348 +0.09(+1.45%)
Aug 02, 2011 6.292 6.327 6.271 6.271 123,493 -0.04(-0.66%)
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.