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

Hooker Furnishings Corp (NQ: HOFT )

18.03 -0.95 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2006 9.820 9.758 9.495 9.626 33,264 -0.19(-1.98%)
Feb 27, 2006 9.802 9.889 9.586 9.820 27,750 -0.03(-0.32%)
Feb 24, 2006 9.889 9.952 9.708 9.852 44,661 -0.03(-0.32%)
Feb 23, 2006 9.852 10.10 9.720 9.883 60,467 -0.07(-0.69%)
Feb 22, 2006 9.708 10.11 9.601 9.952 18,610 +0.35(+3.65%)
Feb 21, 2006 9.770 9.770 9.426 9.601 40,223 -0.23(-2.29%)
Feb 17, 2006 9.896 9.896 9.633 9.827 35,198 +0.01(+0.06%)
Feb 16, 2006 9.814 10.13 9.413 9.820 68,337 -0.08(-0.76%)
Feb 15, 2006 10.48 10.48 9.852 9.896 55,702 -0.20(-1.98%)
Feb 14, 2006 9.864 10.46 9.670 10.10 174,745 +0.33(+3.33%)
Feb 13, 2006 9.914 9.958 9.739 9.770 30,882 -0.25(-2.50%)
Feb 10, 2006 9.783 10.02 9.714 10.02 48,053 +0.23(+2.37%)
Feb 09, 2006 9.489 9.820 9.476 9.789 18,847 +0.27(+2.83%)
Feb 08, 2006 9.514 9.639 9.282 9.520 23,303 -0.18(-1.81%)
Feb 07, 2006 9.639 9.764 9.551 9.695 25,347 +0.13(+1.31%)
Feb 06, 2006 9.213 9.595 9.194 9.570 40,988 +0.31(+3.31%)
Feb 03, 2006 9.282 9.407 9.263 9.263 64,789 -0.16(-1.66%)
Feb 02, 2006 9.357 9.482 9.294 9.420 62,750 -0.09(-0.92%)
Feb 01, 2006 9.269 9.507 9.213 9.507 34,240 +0.10(+1.07%)
Jan 31, 2006 9.251 9.413 9.138 9.407 81,720 +0.01(+0.13%)
Jan 30, 2006 9.438 9.520 9.044 9.395 86,874 -0.15(-1.57%)
Jan 27, 2006 9.551 9.670 9.401 9.545 80,082 -0.04(-0.39%)
Jan 26, 2006 9.708 9.708 9.507 9.582 96,864 +0.01(+0.07%)
Jan 25, 2006 9.708 9.708 9.453 9.576 37,644 -0.13(-1.35%)
Jan 24, 2006 9.395 9.733 9.363 9.708 46,534 +0.33(+3.54%)
Jan 23, 2006 9.645 9.651 9.363 9.376 292,146 -0.22(-2.28%)
Jan 20, 2006 9.858 9.858 9.564 9.595 21,122 -0.11(-1.16%)
Jan 19, 2006 9.708 10.05 9.532 9.708 193,194 +0.17(+1.77%)
Jan 18, 2006 9.539 9.709 9.457 9.539 283,893 -0.33(-3.36%)
Jan 17, 2006 9.864 9.921 9.601 9.871 369,032 -0.03(-0.32%)
Jan 13, 2006 9.363 9.939 9.238 9.902 145,203 +0.52(+5.54%)
Jan 12, 2006 9.889 9.889 9.144 9.382 348,392 -1.17(-11.10%)
Jan 11, 2006 10.37 10.56 10.31 10.55 43,553 +0.04(+0.42%)
Jan 10, 2006 10.64 10.77 10.46 10.51 51,510 -0.13(-1.24%)
Jan 09, 2006 10.56 10.65 10.37 10.64 366,974 +0.06(+0.53%)
Jan 06, 2006 10.49 10.62 10.39 10.58 140,880 +0.10(+0.96%)
Jan 05, 2006 10.45 10.49 10.32 10.48 46,300 +0.01(+0.12%)
Jan 04, 2006 10.28 10.49 10.28 10.47 104,671 +0.05(+0.48%)
Jan 03, 2006 10.44 10.87 10.28 10.42 106,631 -0.32(-2.97%)
Dec 30, 2005 10.66 10.84 10.60 10.74 45,461 +0.00(+0.00%)
Dec 29, 2005 10.80 10.93 10.74 10.74 25,019 -0.06(-0.58%)
Dec 28, 2005 10.79 10.87 10.65 10.80 27,941 -0.15(-1.37%)
Dec 27, 2005 10.70 10.96 10.58 10.95 56,042 +0.15(+1.39%)
Dec 23, 2005 10.94 10.94 10.64 10.80 15,918 -0.02(-0.23%)
Dec 22, 2005 10.75 10.95 10.62 10.83 18,942 +0.03(+0.29%)
Dec 21, 2005 10.57 10.80 10.40 10.80 32,201 +0.11(+1.05%)
Dec 20, 2005 10.52 10.75 10.52 10.68 34,607 +0.06(+0.59%)
Dec 19, 2005 10.78 10.84 10.39 10.62 759,188 -0.21(-1.97%)
Dec 16, 2005 10.96 11.03 10.84 10.84 135,402 -0.11(-0.97%)
Dec 15, 2005 10.82 10.99 10.81 10.94 25,658 -0.05(-0.46%)
Dec 14, 2005 10.95 10.99 10.69 10.99 48,259 +0.15(+1.39%)
Dec 13, 2005 10.94 10.96 10.82 10.84 34,607 -0.06(-0.52%)
Dec 12, 2005 11.20 11.20 10.64 10.90 78,972 -0.47(-4.13%)
Dec 09, 2005 10.63 11.56 10.55 11.37 96,729 +0.98(+9.47%)
Dec 08, 2005 10.11 10.43 10.10 10.38 30,521 +0.21(+2.09%)
Dec 07, 2005 10.05 10.23 10.02 10.17 30,264 +0.10(+0.99%)
Dec 06, 2005 10.02 10.25 10.02 10.07 8,007 +0.02(+0.19%)
Dec 05, 2005 9.983 10.10 9.847 10.05 24,641 -0.08(-0.74%)
Dec 02, 2005 9.727 10.18 9.664 10.13 27,277 +0.26(+2.60%)
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.