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

Hooker Furnishings Corp (NQ: HOFT )

16.40 -0.69 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2012 8.430 8.599 8.306 8.306 88,350 -0.06(-0.70%)
Aug 30, 2012 8.496 8.555 8.350 8.365 17,296 -0.20(-2.31%)
Aug 29, 2012 8.701 8.840 8.452 8.562 63,311 +0.08(+0.95%)
Aug 27, 2012 8.430 8.643 8.430 8.482 21,355 +0.09(+1.05%)
Aug 24, 2012 8.379 8.489 8.343 8.394 18,260 +0.01(+0.09%)
Aug 23, 2012 8.862 8.862 8.386 8.386 28,575 -0.48(-5.37%)
Aug 22, 2012 8.584 8.972 8.569 8.862 44,597 +0.24(+2.80%)
Aug 21, 2012 8.708 9.052 8.533 8.621 33,733 -0.08(-0.93%)
Aug 20, 2012 8.708 8.906 8.548 8.701 47,130 -0.04(-0.42%)
Aug 17, 2012 8.665 8.760 8.599 8.738 43,635 +0.03(+0.34%)
Aug 16, 2012 8.672 8.723 8.533 8.708 27,277 +0.01(+0.17%)
Aug 15, 2012 8.650 8.694 8.533 8.694 15,687 +0.07(+0.85%)
Aug 14, 2012 8.555 8.802 8.555 8.621 18,261 +0.12(+1.45%)
Aug 13, 2012 8.461 8.505 8.425 8.497 13,524 +0.04(+0.43%)
Aug 10, 2012 8.512 8.599 8.432 8.461 23,078 -0.01(-0.09%)
Aug 09, 2012 8.584 8.682 8.461 8.468 14,577 -0.08(-0.93%)
Aug 08, 2012 8.744 8.744 8.526 8.548 42,835 -0.19(-2.16%)
Aug 07, 2012 8.925 8.925 8.704 8.737 31,384 -0.20(-2.19%)
Aug 06, 2012 9.027 9.071 8.846 8.933 14,689 -0.10(-1.12%)
Aug 03, 2012 8.635 9.245 8.632 9.034 54,573 +0.47(+5.51%)
Aug 02, 2012 8.512 8.599 8.512 8.563 34,326 +0.04(+0.43%)
Aug 01, 2012 8.548 8.563 8.457 8.526 76,793 -0.03(-0.34%)
Jul 31, 2012 8.584 8.729 8.526 8.555 25,239 +0.00(+0.00%)
Jul 30, 2012 8.642 8.693 8.490 8.555 25,447 -0.12(-1.34%)
Jul 27, 2012 8.468 8.708 8.461 8.671 50,918 +0.23(+2.75%)
Jul 26, 2012 8.555 8.555 8.388 8.439 52,400 -0.09(-1.02%)
Jul 25, 2012 8.432 8.642 8.417 8.526 26,096 +0.15(+1.82%)
Jul 24, 2012 8.330 8.454 8.330 8.374 56,458 +0.14(+1.67%)
Jul 23, 2012 8.338 8.410 8.236 8.236 23,745 -0.13(-1.56%)
Jul 20, 2012 8.628 8.628 8.367 8.367 26,583 -0.31(-3.60%)
Jul 19, 2012 8.817 8.817 8.606 8.679 21,549 -0.15(-1.73%)
Jul 18, 2012 8.584 8.867 8.505 8.831 42,923 +0.26(+3.05%)
Jul 17, 2012 8.592 8.592 8.323 8.570 28,695 +0.04(+0.51%)
Jul 16, 2012 8.534 8.548 8.497 8.526 59,777 +0.00(+0.00%)
Jul 13, 2012 8.526 8.570 8.468 8.526 60,689 +0.01(+0.17%)
Jul 12, 2012 8.621 8.686 8.439 8.512 76,376 -0.17(-1.92%)
Jul 11, 2012 8.657 8.708 8.541 8.679 27,778 +0.00(+0.00%)
Jul 10, 2012 8.613 8.853 8.613 8.679 68,647 +0.09(+1.10%)
Jul 09, 2012 8.613 8.700 8.534 8.584 45,746 -0.04(-0.42%)
Jul 06, 2012 8.555 8.700 8.555 8.621 43,701 -0.01(-0.17%)
Jul 05, 2012 8.759 8.795 8.606 8.635 65,290 -0.11(-1.24%)
Jul 03, 2012 8.671 8.802 8.671 8.744 41,702 +0.07(+0.75%)
Jul 02, 2012 8.555 8.727 8.512 8.679 116,176 +0.12(+1.44%)
Jun 29, 2012 8.766 8.766 8.505 8.555 58,142 -0.09(-1.09%)
Jun 28, 2012 8.570 8.664 8.497 8.650 38,389 +0.01(+0.17%)
Jun 27, 2012 8.534 8.635 8.476 8.635 50,555 +0.10(+1.19%)
Jun 26, 2012 8.599 8.599 8.388 8.534 25,562 -0.01(-0.08%)
Jun 25, 2012 8.178 8.584 8.091 8.541 111,897 +0.27(+3.25%)
Jun 22, 2012 8.280 8.483 8.142 8.272 2,017,903 +0.04(+0.44%)
Jun 21, 2012 8.251 8.439 8.178 8.236 78,621 +0.02(+0.27%)
Jun 20, 2012 8.439 8.519 8.063 8.214 133,970 -0.25(-2.92%)
Jun 19, 2012 8.120 8.650 7.997 8.461 79,188 +0.41(+5.05%)
Jun 18, 2012 8.076 8.214 7.989 8.055 85,789 -0.02(-0.27%)
Jun 15, 2012 7.714 8.098 7.714 8.076 45,828 +0.33(+4.21%)
Jun 14, 2012 7.576 7.793 7.525 7.750 53,477 +0.15(+1.91%)
Jun 13, 2012 7.503 7.670 7.481 7.605 28,635 +0.04(+0.48%)
Jun 12, 2012 7.539 7.663 7.518 7.568 32,864 -0.01(-0.19%)
Jun 11, 2012 7.641 7.779 7.583 7.583 62,201 +0.05(+0.67%)
Jun 08, 2012 7.518 7.605 7.409 7.532 75,976 +0.04(+0.58%)
Jun 07, 2012 7.583 7.663 7.474 7.489 105,870 -0.02(-0.29%)
Jun 06, 2012 7.496 7.561 7.423 7.510 30,626 +0.04(+0.49%)
Jun 05, 2012 7.264 7.550 7.264 7.474 34,854 -0.35(-4.45%)
Jun 04, 2012 7.793 7.895 7.460 7.822 34,777 +0.03(+0.37%)
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.