Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

17.09 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.121 3.173 3.108 3.126 18,463 -3.01(-49.04%)
Dec 27, 2002 6.206 6.263 6.118 6.135 54,496 -0.08(-1.24%)
Dec 26, 2002 6.165 6.286 6.162 6.212 24,716 +0.04(+0.71%)
Dec 24, 2002 6.128 6.296 6.128 6.169 25,908 +0.04(+0.66%)
Dec 23, 2002 6.179 6.165 5.877 6.128 72,066 +0.22(+3.69%)
Dec 20, 2002 6.179 6.179 5.877 5.910 34,841 -0.34(-5.48%)
Dec 19, 2002 6.286 6.427 6.222 6.253 41,393 +0.01(+0.11%)
Dec 18, 2002 6.081 6.464 6.044 6.246 84,275 +0.12(+1.92%)
Dec 17, 2002 6.108 6.128 6.044 6.128 2,382 -0.02(-0.38%)
Dec 16, 2002 5.920 6.528 5.920 6.152 37,521 +0.34(+5.90%)
Dec 13, 2002 5.608 5.809 5.608 5.809 15,783 +0.13(+2.37%)
Dec 12, 2002 5.373 5.709 5.373 5.675 41,691 +0.31(+5.82%)
Dec 11, 2002 5.339 5.363 5.339 5.363 1,191 +0.02(+0.45%)
Dec 10, 2002 5.316 5.339 5.316 5.339 1,191 +0.05(+0.95%)
Dec 09, 2002 5.255 5.289 5.222 5.289 11,316 -0.03(-0.63%)
Dec 06, 2002 5.289 5.322 5.286 5.322 19,058 +0.07(+1.28%)
Dec 05, 2002 5.255 5.255 5.255 5.255 0 +0.00(+0.00%)
Dec 04, 2002 5.255 5.255 5.255 5.255 1,191 +0.05(+0.96%)
Dec 03, 2002 5.205 5.205 5.205 5.205 1,191 -0.01(-0.13%)
Dec 02, 2002 5.208 5.218 5.208 5.212 2,977 +0.00(+0.06%)
Nov 29, 2002 5.171 5.262 5.171 5.208 8,338 +0.00(+0.06%)
Nov 27, 2002 5.104 5.306 5.104 5.205 42,584 +0.07(+1.31%)
Nov 26, 2002 5.094 5.138 5.037 5.138 23,227 +0.13(+2.68%)
Nov 25, 2002 5.138 5.138 5.003 5.003 39,308 -0.13(-2.61%)
Nov 22, 2002 5.121 5.138 5.101 5.138 27,992 +0.00(+0.00%)
Nov 21, 2002 5.121 5.188 5.121 5.138 8,040 +0.02(+0.33%)
Nov 20, 2002 5.077 5.138 5.077 5.121 14,294 +0.00(+0.00%)
Nov 19, 2002 5.104 5.138 5.104 5.121 10,422 +0.02(+0.33%)
Nov 18, 2002 5.097 5.168 5.094 5.104 30,970 +0.01(+0.20%)
Nov 15, 2002 5.094 5.094 5.094 5.094 297 +0.01(+0.13%)
Nov 14, 2002 5.087 5.087 5.087 5.087 0 +0.00(+0.00%)
Nov 13, 2002 5.037 5.087 5.037 5.087 1,488 +0.05(+1.00%)
Nov 12, 2002 5.037 5.037 5.037 5.037 1,488 +0.00(+0.00%)
Nov 11, 2002 5.037 5.037 5.037 5.037 7,444 -0.00(-0.07%)
Nov 08, 2002 5.040 5.040 5.037 5.040 8,040 +0.00(+0.07%)
Nov 07, 2002 5.037 5.037 5.037 5.037 0 +0.00(+0.00%)
Nov 06, 2002 5.037 5.037 5.020 5.037 4,466 +0.00(+0.00%)
Nov 05, 2002 5.037 5.037 5.037 5.037 595 -0.17(-3.23%)
Nov 04, 2002 5.087 5.215 5.087 5.205 4,764 -0.00(-0.01%)
Nov 01, 2002 5.034 5.275 5.034 5.205 29,183 +0.16(+3.27%)
Oct 31, 2002 5.040 5.040 5.037 5.040 893 -0.03(-0.60%)
Oct 30, 2002 5.071 5.071 5.071 5.071 1,191 -0.05(-0.92%)
Oct 29, 2002 5.134 5.239 5.054 5.118 82,190 +0.16(+3.33%)
Oct 28, 2002 4.842 4.842 4.842 4.953 19,952 +0.27(+5.73%)
Oct 25, 2002 4.876 4.876 4.684 4.684 46,753 -0.18(-3.79%)
Oct 24, 2002 4.869 4.869 4.869 4.869 32,757 -0.03(-0.68%)
Oct 23, 2002 4.903 4.903 4.903 4.903 19,058 +0.02(+0.41%)
Oct 22, 2002 4.886 4.886 4.775 4.883 4,169 -0.19(-3.71%)
Oct 21, 2002 5.074 5.074 5.071 5.071 12,805 +0.10(+2.03%)
Oct 18, 2002 5.081 5.081 4.970 4.970 3,871 -0.15(-2.95%)
Oct 17, 2002 5.145 5.145 5.064 5.121 142,940 +0.02(+0.33%)
Oct 16, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Oct 15, 2002 5.047 5.141 5.047 5.104 13,400 +0.06(+1.13%)
Oct 14, 2002 5.104 5.104 5.047 5.047 327,572 -0.10(-1.89%)
Oct 11, 2002 5.049 5.145 5.042 5.145 833,821 -0.11(-2.11%)
Oct 10, 2002 5.084 5.255 5.047 5.255 13,400 +0.13(+2.49%)
Oct 09, 2002 5.145 5.145 5.128 5.128 4,169 -0.07(-1.42%)
Oct 08, 2002 5.171 5.205 5.155 5.202 114,352 +0.06(+1.18%)
Oct 07, 2002 5.171 5.175 5.141 5.141 88,742 -0.03(-0.58%)
Oct 04, 2002 5.124 5.239 5.124 5.171 49,433 -0.12(-2.35%)
Oct 03, 2002 5.165 5.299 5.091 5.296 16,974 -0.05(-0.94%)
Oct 02, 2002 5.339 5.346 5.205 5.346 8,636 +0.04(+0.70%)
Oct 01, 2002 5.205 5.309 5.205 5.309 11,911 +0.12(+2.33%)
Sep 30, 2002 5.114 5.188 5.114 5.188 893 +0.07(+1.31%)
Sep 27, 2002 5.111 5.148 5.111 5.121 8,040 -0.08(-1.61%)
Sep 26, 2002 5.161 5.235 5.148 5.205 28,885 +0.03(+0.52%)
Sep 25, 2002 5.171 5.178 5.111 5.178 14,889 -0.02(-0.32%)
Sep 24, 2002 5.155 5.195 5.138 5.195 58,665 +0.03(+0.52%)
Sep 23, 2002 5.138 5.168 5.138 5.168 2,680 +0.06(+1.25%)
Sep 20, 2002 5.104 5.104 5.104 5.104 0 +0.00(+0.00%)
Sep 19, 2002 5.121 5.121 5.104 5.104 5,955 -0.02(-0.33%)
Sep 18, 2002 5.121 5.121 5.121 5.121 11,911 -0.02(-0.39%)
Sep 17, 2002 5.121 5.141 5.121 5.141 6,551 +0.02(+0.39%)
Sep 16, 2002 5.121 5.134 5.121 5.121 15,485 -0.02(-0.33%)
Sep 13, 2002 5.138 5.141 5.135 5.138 35,735 -0.02(-0.33%)
Sep 12, 2002 5.188 5.188 5.155 5.155 29,183 -0.05(-0.97%)
Sep 11, 2002 5.148 5.205 5.148 5.205 10,720 +0.07(+1.31%)
Sep 10, 2002 5.138 5.138 5.138 5.138 5,955 +0.00(+0.00%)
Sep 09, 2002 5.218 5.272 5.138 5.138 25,610 -0.03(-0.65%)
Sep 06, 2002 5.155 5.171 5.155 5.171 63,430 +0.00(+0.00%)
Sep 05, 2002 5.171 5.171 5.171 5.171 8,040 -0.03(-0.65%)
Sep 04, 2002 5.205 5.205 5.205 5.205 8,636 +0.00(+0.00%)
Sep 03, 2002 5.289 5.289 5.205 5.205 7,444 -0.17(-3.12%)
Aug 30, 2002 5.249 5.380 5.215 5.373 11,613 +0.12(+2.37%)
Aug 29, 2002 5.205 5.249 5.188 5.249 8,636 -0.06(-1.14%)
Aug 28, 2002 5.188 5.309 5.171 5.309 11,316 +0.17(+3.33%)
Aug 27, 2002 5.178 5.178 5.138 5.138 4,169 -0.03(-0.52%)
Aug 26, 2002 5.054 5.165 5.054 5.165 16,080 +0.13(+2.53%)
Aug 23, 2002 5.037 5.061 5.037 5.037 12,209 +0.03(+0.68%)
Aug 22, 2002 5.003 5.003 5.003 5.003 5,955 -0.03(-0.67%)
Aug 21, 2002 4.953 5.037 4.953 5.037 7,444 +0.11(+2.32%)
Aug 20, 2002 5.003 5.003 4.923 4.923 8,933 -0.08(-1.61%)
Aug 16, 2002 4.953 5.020 4.953 5.003 8,040 -0.02(-0.33%)
Aug 15, 2002 4.903 5.020 4.903 5.020 6,551 +0.12(+2.40%)
Aug 14, 2002 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Aug 13, 2002 4.903 4.903 4.903 4.903 0 +0.00(+0.00%)
Aug 12, 2002 4.953 4.980 4.903 4.903 7,444 -0.10(-2.01%)
Aug 07, 2002 4.943 5.071 4.943 5.003 5,955 +0.06(+1.22%)
Aug 06, 2002 4.836 4.943 4.785 4.943 25,312 +0.24(+5.14%)
Aug 05, 2002 4.869 4.869 4.533 4.701 17,867 -0.08(-1.75%)
Aug 02, 2002 4.852 5.044 4.718 4.785 14,889 -0.08(-1.72%)
Aug 01, 2002 5.003 5.037 4.869 4.869 26,801 -0.29(-5.54%)
Jul 31, 2002 4.701 5.155 4.701 5.155 80,404 +0.41(+8.63%)
Jul 30, 2002 4.735 4.852 4.634 4.745 25,014 +0.21(+4.67%)
Jul 29, 2002 4.701 4.825 4.533 4.533 36,033 -0.16(-3.50%)
Jul 26, 2002 4.658 4.698 4.550 4.698 26,801 +0.16(+3.63%)
Jul 25, 2002 4.500 4.701 4.500 4.533 8,636 -0.13(-2.88%)
Jul 24, 2002 4.533 4.668 4.416 4.668 11,018 +0.07(+1.53%)
Jul 23, 2002 4.416 4.597 4.399 4.597 11,613 +0.00(+0.00%)
Jul 22, 2002 4.416 4.597 4.416 4.597 5,955 +0.08(+1.78%)
Jul 19, 2002 4.701 4.701 4.365 4.517 13,698 -0.24(-5.01%)
Jul 17, 2002 4.795 4.795 4.755 4.755 3,871 -0.38(-7.45%)
Jul 12, 2002 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Jul 11, 2002 5.138 5.138 5.138 5.138 297 -0.04(-0.78%)
Jul 10, 2002 5.185 5.185 5.034 5.178 12,209 -0.03(-0.52%)
Jul 09, 2002 5.222 5.222 5.205 5.205 5,658 -0.02(-0.32%)
Jul 08, 2002 5.356 5.356 5.222 5.222 4,764 -0.13(-2.51%)
Jul 05, 2002 5.356 5.356 5.356 5.356 0 +0.00(+0.00%)
Jul 04, 2002 5.289 5.356 5.205 5.356 15,783 +0.00(+0.00%)
Jul 03, 2002 5.289 5.356 5.205 5.356 15,783 -0.01(-0.25%)
Jul 02, 2002 5.504 5.504 5.225 5.369 5,955 -0.14(-2.50%)
Jul 01, 2002 5.474 5.507 5.289 5.507 6,551 +0.27(+5.13%)
Jun 28, 2002 5.336 5.373 5.239 5.239 28,588 +0.03(+0.65%)
Jun 27, 2002 5.289 5.390 5.185 5.205 120,308 +0.00(+0.06%)
Jun 26, 2002 5.339 5.356 5.087 5.202 38,117 -0.04(-0.71%)
Jun 25, 2002 5.239 5.239 5.104 5.239 8,040 +0.10(+1.96%)
Jun 21, 2002 5.155 5.356 5.155 5.138 87,253 +0.02(+0.33%)
Jun 20, 2002 4.953 5.121 4.953 5.121 28,885 +0.25(+5.17%)
Jun 19, 2002 4.987 4.987 4.869 4.869 8,636 -0.02(-0.34%)
Jun 18, 2002 4.886 4.886 4.886 4.886 0 +0.00(+0.00%)
Jun 17, 2002 4.886 4.886 4.886 4.886 595 -0.07(-1.36%)
Jun 14, 2002 5.037 5.037 4.768 4.953 9,529 -0.08(-1.67%)
Jun 12, 2002 5.289 5.289 5.037 5.037 18,165 -0.34(-6.25%)
Jun 11, 2002 5.306 5.373 5.222 5.373 18,760 -0.02(-0.31%)
Jun 10, 2002 5.474 5.474 5.390 5.390 6,253 -0.07(-1.23%)
Jun 07, 2002 5.453 5.524 5.453 5.457 16,080 +0.02(+0.31%)
Jun 06, 2002 5.440 5.440 5.440 5.440 0 +0.00(+0.00%)
Jun 05, 2002 5.537 5.537 5.390 5.440 7,742 +0.00(+0.00%)
May 31, 2002 5.457 5.457 5.440 5.440 12,805 +0.24(+4.52%)
May 28, 2002 5.205 5.205 5.205 5.205 3,275 -0.05(-0.90%)
May 27, 2002 5.406 5.406 5.205 5.252 35,139 +0.00(+0.00%)
May 24, 2002 5.406 5.406 5.373 5.252 32,757 -0.12(-2.25%)
May 23, 2002 5.675 5.675 5.440 5.373 16,080 -0.30(-5.33%)
May 22, 2002 5.776 5.776 5.675 5.675 5,658 -0.17(-2.87%)
May 21, 2002 5.826 5.843 5.826 5.843 5,955 +0.02(+0.29%)
May 20, 2002 5.860 5.860 5.826 5.826 8,040 -0.03(-0.57%)
May 17, 2002 5.843 5.860 5.843 5.860 2,382 +0.02(+0.29%)
May 16, 2002 5.776 5.843 5.776 5.843 8,636 +0.07(+1.16%)
May 15, 2002 5.709 5.826 5.709 5.776 85,466 +0.07(+1.18%)
May 14, 2002 5.709 5.709 5.709 5.709 11,018 +0.00(+0.00%)
May 13, 2002 5.709 5.709 5.709 5.709 1,786 +0.00(+0.00%)
May 10, 2002 5.709 5.709 5.709 5.709 5,955 +0.00(+0.00%)
May 09, 2002 5.641 5.709 5.625 5.709 118,521 +0.13(+2.41%)
May 08, 2002 5.541 5.574 5.541 5.574 2,977 +0.03(+0.61%)
May 07, 2002 5.490 5.541 5.457 5.541 21,738 +0.03(+0.61%)
May 06, 2002 5.507 5.507 5.457 5.507 74,448 +0.02(+0.31%)
May 03, 2002 5.457 5.490 5.457 5.490 9,827 +0.02(+0.31%)
May 02, 2002 5.423 5.507 5.423 5.474 56,580 +0.02(+0.31%)
May 01, 2002 5.507 5.524 5.457 5.457 13,698 -0.10(-1.81%)
Apr 30, 2002 5.608 5.608 5.558 5.558 6,551 -0.17(-2.93%)
Apr 29, 2002 5.725 5.725 5.725 5.725 0 +0.00(+0.00%)
Apr 26, 2002 5.725 5.725 5.725 5.725 3,573 +0.12(+2.10%)
Apr 25, 2002 5.608 5.709 5.608 5.608 20,845 +0.10(+1.83%)
Apr 24, 2002 5.608 5.608 5.541 5.507 38,415 -0.10(-1.80%)
Apr 23, 2002 5.625 5.625 5.608 5.608 1,191 -0.02(-0.30%)
Apr 22, 2002 5.625 5.625 5.625 5.625 1,786 +0.07(+1.21%)
Apr 19, 2002 5.826 5.830 5.558 5.558 39,010 -0.27(-4.61%)
Apr 18, 2002 5.641 5.877 5.641 5.826 65,514 +0.12(+2.06%)
Apr 17, 2002 5.709 5.709 5.709 5.709 2,084 +0.03(+0.59%)
Apr 16, 2002 5.608 5.675 5.608 5.675 2,977 +0.20(+3.68%)
Apr 15, 2002 5.507 5.507 5.507 5.474 69,981 -0.12(-2.10%)
Apr 12, 2002 5.541 5.709 5.541 5.591 18,463 +0.12(+2.15%)
Apr 11, 2002 5.474 5.474 5.474 5.474 13,996 +0.07(+1.24%)
Apr 10, 2002 5.440 5.490 5.373 5.406 22,036 -0.05(-0.92%)
Apr 09, 2002 5.490 5.524 5.373 5.457 69,683 -0.03(-0.61%)
Apr 08, 2002 5.155 5.524 5.155 5.490 70,279 +0.13(+2.38%)
Apr 05, 2002 5.188 5.363 5.188 5.363 32,757 +0.17(+3.37%)
Apr 04, 2002 5.239 5.239 5.188 5.188 3,573 -0.05(-0.96%)
Apr 03, 2002 5.239 5.239 5.239 5.239 2,977 +0.02(+0.32%)
Apr 02, 2002 5.222 5.289 5.171 5.222 38,415 +0.02(+0.32%)
Apr 01, 2002 5.037 5.205 4.953 5.205 100,356 +0.27(+5.44%)
Mar 29, 2002 4.701 5.037 4.701 4.936 176,889 +0.00(+0.00%)
Mar 28, 2002 4.701 5.037 4.701 4.936 176,889 +0.27(+5.76%)
Mar 27, 2002 4.517 4.701 4.517 4.668 216,793 +0.15(+3.35%)
Mar 26, 2002 4.517 4.517 4.517 4.517 595 +0.03(+0.75%)
Mar 25, 2002 4.483 4.483 4.483 4.483 0 +0.00(+0.00%)
Mar 22, 2002 4.483 4.517 4.483 4.483 25,610 +0.00(+0.00%)
Mar 21, 2002 4.483 4.483 4.483 4.483 2,382 -0.18(-3.96%)
Mar 20, 2002 4.466 4.668 4.399 4.668 48,242 +0.17(+3.73%)
Mar 19, 2002 4.399 4.500 4.399 4.500 7,444 +0.10(+2.29%)
Mar 18, 2002 4.449 4.533 4.382 4.399 26,205 -0.05(-1.13%)
Mar 15, 2002 4.449 4.449 4.449 4.449 1,786 -0.03(-0.75%)
Mar 14, 2002 4.483 4.483 4.483 4.483 0 +0.00(+0.00%)
Mar 13, 2002 4.382 4.483 4.382 4.483 204,286 +0.12(+2.69%)
Mar 12, 2002 4.332 4.365 4.332 4.365 101,249 +0.03(+0.78%)
Mar 11, 2002 4.332 4.332 4.332 4.332 8,040 +0.02(+0.39%)
Mar 08, 2002 4.315 4.315 4.315 4.315 0 +0.00(+0.00%)
Mar 07, 2002 4.214 4.365 4.214 4.315 73,554 -0.05(-1.15%)
Mar 06, 2002 4.198 4.365 4.198 4.365 5,658 +0.17(+4.00%)
Mar 05, 2002 4.198 4.198 4.198 4.198 2,382 -0.02(-0.40%)
Mar 04, 2002 4.114 4.214 4.072 4.214 33,352 +0.15(+3.72%)
Mar 01, 2002 4.114 4.114 4.030 4.063 22,334 -0.05(-1.22%)
Feb 28, 2002 4.114 4.114 4.114 4.114 2,977 +0.05(+1.24%)
Feb 27, 2002 4.030 4.063 4.030 4.063 27,992 +0.02(+0.41%)
Feb 26, 2002 4.072 4.072 4.046 4.046 29,779 -0.15(-3.60%)
Feb 25, 2002 3.610 4.198 3.610 4.198 41,988 +0.34(+8.70%)
Feb 22, 2002 3.862 3.862 3.862 3.862 2,382 -0.20(-4.96%)
Feb 21, 2002 4.063 4.063 4.063 4.063 0 +0.00(+0.00%)
Feb 20, 2002 3.694 4.063 3.694 4.063 8,933 +0.37(+10.00%)
Feb 19, 2002 3.395 3.694 3.395 3.694 3,573 +0.30(+8.80%)
Feb 18, 2002 3.459 3.459 3.395 3.395 4,169 +0.00(+0.00%)
Feb 15, 2002 3.459 3.459 3.395 3.395 4,169 +0.00(+0.10%)
Feb 14, 2002 3.408 3.408 3.392 3.392 9,231 -0.02(-0.49%)
Feb 13, 2002 3.408 3.408 3.408 3.408 0 +0.00(+0.00%)
Feb 12, 2002 3.408 3.408 3.408 3.408 0 +0.02(+0.50%)
Feb 11, 2002 3.392 3.392 3.392 3.392 4,466 +0.00(+0.00%)
Feb 08, 2002 3.392 3.392 3.392 3.392 17,867 +0.00(+0.00%)
Feb 07, 2002 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Feb 06, 2002 3.392 3.392 3.392 3.392 2,977 +0.00(+0.00%)
Feb 05, 2002 3.358 3.392 3.358 3.392 23,525 +0.03(+1.00%)
Feb 04, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Feb 01, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 31, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 30, 2002 3.358 3.358 3.358 3.358 0 +0.00(+0.00%)
Jan 29, 2002 3.358 3.392 3.358 3.358 9,827 -0.00(-0.10%)
Jan 28, 2002 3.308 3.361 3.308 3.361 2,084 +0.05(+1.62%)
Jan 25, 2002 3.308 3.308 3.308 3.308 0 +0.03(+1.03%)
Jan 24, 2002 3.274 3.274 3.274 3.274 5,955 +0.00(+0.00%)
Jan 23, 2002 3.190 3.274 3.190 3.274 7,444 +0.00(+0.00%)
Jan 22, 2002 3.274 3.274 3.274 3.274 0 +0.00(+0.00%)
Jan 21, 2002 3.130 3.274 3.130 3.274 22,632 +0.08(+2.63%)
Jan 18, 2002 3.130 3.190 3.130 3.190 22,632 +0.06(+1.93%)
Jan 17, 2002 3.106 3.130 3.106 3.130 30,970 +0.02(+0.76%)
Jan 16, 2002 3.106 3.106 3.106 3.106 2,382 +0.00(+0.00%)
Jan 15, 2002 3.106 3.106 3.106 3.106 893 -0.13(-4.15%)
Jan 14, 2002 3.240 3.240 3.240 3.240 2,977 +0.13(+4.32%)
Jan 11, 2002 3.106 3.106 3.106 3.106 0 +0.00(+0.00%)
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.