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

Hooker Furnishings Corp (NQ: HOFT )

17.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 5.299 5.939 5.299 5.683 38,813 +0.46(+8.76%)
Mar 30, 2009 5.454 5.616 4.619 5.225 67,444 -1.00(-16.11%)
Mar 26, 2009 5.953 6.336 5.791 6.229 44,728 +0.37(+6.32%)
Mar 25, 2009 5.838 5.990 5.576 5.858 87,557 +0.08(+1.40%)
Mar 24, 2009 6.134 6.343 5.778 5.778 89,031 -0.46(-7.34%)
Mar 23, 2009 6.060 6.296 5.468 6.235 71,542 +0.92(+17.22%)
Mar 20, 2009 5.784 5.879 5.252 5.320 64,635 -0.41(-7.17%)
Mar 19, 2009 5.939 6.027 5.690 5.730 34,603 -0.07(-1.28%)
Mar 18, 2009 4.895 6.060 4.895 5.804 45,572 +0.92(+18.73%)
Mar 17, 2009 4.646 4.895 4.552 4.889 44,453 +0.28(+6.14%)
Mar 16, 2009 4.451 4.835 4.451 4.606 31,398 +0.18(+4.11%)
Mar 13, 2009 4.195 4.491 4.108 4.424 41,253 +0.34(+8.24%)
Mar 12, 2009 4.060 4.101 3.825 4.087 152,135 +0.03(+0.83%)
Mar 11, 2009 4.007 4.141 4.007 4.054 38,443 +0.08(+2.03%)
Mar 10, 2009 3.805 4.236 3.751 3.973 54,972 +0.19(+4.98%)
Mar 09, 2009 3.670 3.973 3.670 3.784 31,083 +0.07(+1.81%)
Mar 06, 2009 3.993 4.067 3.440 3.717 104,058 -0.24(-6.12%)
Mar 05, 2009 4.377 4.377 3.946 3.959 70,978 -0.50(-11.18%)
Mar 04, 2009 4.512 4.579 4.330 4.458 50,567 -0.21(-4.47%)
Mar 02, 2009 4.592 4.969 4.579 4.666 121,901 +0.02(+0.43%)
Feb 27, 2009 4.532 4.741 4.528 4.646 65,093 +0.03(+0.73%)
Feb 26, 2009 4.576 4.767 4.576 4.613 57,678 +0.07(+1.48%)
Feb 25, 2009 4.693 4.693 4.384 4.545 93,839 -0.15(-3.30%)
Feb 24, 2009 4.532 4.909 4.343 4.700 67,861 +0.26(+5.76%)
Feb 23, 2009 4.808 4.835 4.370 4.444 117,734 -0.34(-7.17%)
Feb 20, 2009 4.983 4.996 4.741 4.788 82,667 -0.26(-5.20%)
Feb 19, 2009 5.205 5.259 5.023 5.050 37,821 -0.12(-2.34%)
Feb 18, 2009 5.219 5.360 5.077 5.171 81,681 +0.04(+0.79%)
Feb 17, 2009 5.454 5.562 5.124 5.131 57,222 -0.52(-9.18%)
Feb 13, 2009 5.872 5.872 5.576 5.650 45,809 -0.24(-4.00%)
Feb 12, 2009 5.858 5.993 5.825 5.885 41,210 -0.11(-1.91%)
Feb 11, 2009 6.222 6.289 5.980 6.000 46,224 -0.21(-3.36%)
Feb 10, 2009 6.397 6.424 6.182 6.208 65,347 -0.18(-2.85%)
Feb 09, 2009 6.296 6.592 6.195 6.390 121,795 +0.11(+1.82%)
Feb 06, 2009 6.195 6.424 6.060 6.276 208,762 +0.05(+0.87%)
Feb 05, 2009 5.582 6.229 5.582 6.222 63,836 +0.52(+9.09%)
Feb 04, 2009 5.522 5.724 5.501 5.703 161,102 +0.20(+3.67%)
Feb 03, 2009 5.515 5.576 5.387 5.501 63,566 +0.05(+0.99%)
Feb 02, 2009 5.326 5.542 5.326 5.448 96,460 +0.01(+0.12%)
Jan 30, 2009 5.542 5.569 5.360 5.441 77,322 +0.05(+1.00%)
Jan 29, 2009 5.912 5.966 5.387 5.387 25,260 -0.61(-10.11%)
Jan 28, 2009 6.000 6.060 5.852 5.993 39,963 +0.18(+3.13%)
Jan 27, 2009 5.710 6.094 5.636 5.811 42,640 +0.11(+1.89%)
Jan 26, 2009 5.387 5.737 5.387 5.703 23,175 +0.32(+6.01%)
Jan 23, 2009 5.353 5.461 5.353 5.380 63,320 -0.01(-0.13%)
Jan 22, 2009 5.461 5.555 5.347 5.387 53,150 -0.16(-2.91%)
Jan 21, 2009 5.400 5.569 5.326 5.549 64,751 +0.20(+3.78%)
Jan 20, 2009 5.374 5.616 5.313 5.347 87,271 -0.08(-1.49%)
Jan 16, 2009 5.569 5.609 5.306 5.427 156,356 -0.05(-0.98%)
Jan 15, 2009 5.407 5.576 5.367 5.481 182,906 -0.04(-0.73%)
Jan 14, 2009 5.535 5.542 5.387 5.522 107,922 -0.09(-1.68%)
Jan 13, 2009 5.380 5.616 5.380 5.616 35,047 +0.21(+3.86%)
Jan 12, 2009 5.387 5.495 5.380 5.407 69,843 -0.01(-0.12%)
Jan 09, 2009 5.643 5.683 5.380 5.414 47,342 -0.24(-4.29%)
Jan 08, 2009 5.501 5.690 5.495 5.656 31,284 +0.15(+2.82%)
Jan 07, 2009 5.946 6.000 5.421 5.501 54,892 -0.53(-8.72%)
Jan 06, 2009 5.757 6.094 5.232 6.027 48,282 +0.33(+5.79%)
Jan 05, 2009 5.165 5.717 5.050 5.697 49,350 +0.53(+10.30%)
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.