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

Hooker Furnishings Corp (NQ: HOFT )

18.31 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 5.868 5.872 5.652 5.717 13,698 -0.13(-2.18%)
Sep 29, 2003 5.544 5.845 5.542 5.845 25,830 +0.16(+2.84%)
Sep 26, 2003 5.536 5.769 5.291 5.683 30,374 +0.15(+2.64%)
Sep 25, 2003 5.759 5.792 5.373 5.537 36,092 -0.25(-4.32%)
Sep 24, 2003 5.873 5.877 5.741 5.788 9,529 -0.09(-1.46%)
Sep 23, 2003 5.835 5.919 5.764 5.873 55,627 +0.06(+1.10%)
Sep 22, 2003 5.793 5.877 5.460 5.809 28,501 +0.02(+0.29%)
Sep 19, 2003 5.553 5.877 5.390 5.793 13,996 +0.25(+4.55%)
Sep 18, 2003 5.494 5.603 5.373 5.541 28,588 +0.03(+0.50%)
Sep 17, 2003 5.635 5.707 5.373 5.513 56,282 -0.24(-4.13%)
Sep 16, 2003 5.294 5.833 5.289 5.751 66,419 +0.46(+8.59%)
Sep 15, 2003 5.250 5.422 5.237 5.296 34,246 +0.08(+1.55%)
Sep 12, 2003 5.205 5.255 5.203 5.215 33,650 +0.03(+0.65%)
Sep 11, 2003 5.207 5.240 5.079 5.181 27,099 -0.01(-0.13%)
Sep 10, 2003 5.079 5.228 5.047 5.188 89,933 +0.12(+2.42%)
Sep 09, 2003 4.923 5.163 4.923 5.066 54,793 +0.05(+0.90%)
Sep 08, 2003 4.987 5.037 4.953 5.020 59,856 +0.05(+0.91%)
Sep 05, 2003 4.973 5.030 4.856 4.975 84,871 +0.00(+0.00%)
Sep 04, 2003 4.995 4.995 4.869 4.975 11,911 +0.00(+0.00%)
Sep 03, 2003 4.896 4.995 4.896 4.975 66,705 +0.03(+0.51%)
Sep 02, 2003 4.767 4.970 4.701 4.950 64,025 +0.23(+4.84%)
Aug 29, 2003 4.668 4.767 4.668 4.721 26,801 +0.02(+0.43%)
Aug 28, 2003 4.679 4.768 4.651 4.701 38,415 +0.00(+0.00%)
Aug 27, 2003 4.737 4.737 4.651 4.701 45,860 -0.02(-0.36%)
Aug 26, 2003 4.661 4.731 4.584 4.718 33,650 +0.10(+2.19%)
Aug 25, 2003 4.688 4.721 4.550 4.617 30,672 +0.02(+0.43%)
Aug 22, 2003 4.819 4.819 4.592 4.597 82,190 -0.22(-4.62%)
Aug 21, 2003 4.820 4.869 4.755 4.820 96,187 +0.08(+1.62%)
Aug 20, 2003 4.878 4.878 4.743 4.743 80,999 -0.10(-2.11%)
Aug 19, 2003 4.975 4.987 4.814 4.846 51,816 -0.11(-2.20%)
Aug 18, 2003 4.903 5.010 4.829 4.955 64,323 -0.02(-0.41%)
Aug 15, 2003 4.995 4.995 4.903 4.975 20,845 +0.01(+0.20%)
Aug 14, 2003 4.975 4.982 4.961 4.965 45,860 -0.01(-0.19%)
Aug 13, 2003 4.911 4.978 4.894 4.974 204,286 +0.09(+1.80%)
Aug 12, 2003 4.926 4.926 4.856 4.886 42,882 +0.06(+1.15%)
Aug 11, 2003 4.956 4.990 4.742 4.831 64,918 -0.14(-2.90%)
Aug 08, 2003 4.953 5.015 4.936 4.975 45,860 +0.02(+0.34%)
Aug 07, 2003 5.037 5.037 4.953 4.958 149,492 -0.07(-1.44%)
Aug 06, 2003 5.091 5.091 4.953 5.030 38,117 +0.09(+1.84%)
Aug 05, 2003 5.091 5.091 4.869 4.940 91,422 -0.10(-1.93%)
Aug 04, 2003 5.037 5.121 5.029 5.037 47,944 -0.01(-0.13%)
Aug 01, 2003 5.037 5.111 5.025 5.044 39,606 +0.01(+0.13%)
Jul 31, 2003 5.146 5.155 4.888 5.037 59,856 -0.09(-1.70%)
Jul 30, 2003 5.138 5.146 5.113 5.124 33,055 +0.01(+0.23%)
Jul 29, 2003 5.114 5.138 5.044 5.113 95,889 +0.04(+0.83%)
Jul 28, 2003 5.139 5.139 5.003 5.071 81,595 +0.03(+0.63%)
Jul 25, 2003 5.002 5.061 4.993 5.039 144,727 +0.07(+1.42%)
Jul 24, 2003 4.936 5.030 4.817 4.968 186,418 +0.07(+1.53%)
Jul 23, 2003 4.945 4.945 4.869 4.893 154,257 -0.02(-0.50%)
Jul 22, 2003 4.935 4.935 4.889 4.918 33,352 +0.10(+2.02%)
Jul 21, 2003 4.909 4.911 4.753 4.820 59,260 -0.01(-0.17%)
Jul 18, 2003 4.659 4.909 4.629 4.829 164,381 +0.27(+5.93%)
Jul 17, 2003 4.557 4.569 4.476 4.559 57,176 +0.08(+1.69%)
Jul 16, 2003 4.483 4.584 4.453 4.483 37,224 -0.10(-2.20%)
Jul 15, 2003 4.500 4.584 4.500 4.584 37,819 +0.07(+1.49%)
Jul 14, 2003 4.582 4.582 4.503 4.517 99,463 -0.05(-1.10%)
Jul 11, 2003 4.533 4.582 4.532 4.567 101,517 +0.07(+1.53%)
Jul 10, 2003 4.584 4.584 4.498 4.498 170,040 -0.09(-1.87%)
Jul 09, 2003 4.587 4.611 4.567 4.584 55,389 -0.03(-0.66%)
Jul 08, 2003 4.567 4.617 4.547 4.614 72,959 +0.08(+1.74%)
Jul 07, 2003 4.426 4.535 4.288 4.535 330,848 +0.16(+3.72%)
Jul 03, 2003 4.292 4.433 4.292 4.372 47,944 +0.02(+0.35%)
Jul 02, 2003 4.223 4.397 4.223 4.357 70,874 +0.10(+2.37%)
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.