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

Hooker Furnishings Corp (NQ: HOFT )

17.48 -0.30 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2010 8.075 8.095 7.877 7.932 29,951 -0.06(-0.77%)
Sep 29, 2010 7.884 8.075 7.877 7.993 50,622 +0.07(+0.86%)
Sep 28, 2010 7.979 7.979 7.714 7.925 51,392 +0.01(+0.17%)
Sep 27, 2010 8.177 8.177 7.877 7.911 16,331 -0.24(-2.93%)
Sep 24, 2010 8.020 8.157 7.843 8.150 43,484 +0.24(+3.02%)
Sep 23, 2010 7.782 7.932 7.686 7.911 86,960 +0.04(+0.52%)
Sep 22, 2010 7.877 7.925 7.618 7.870 40,735 -0.03(-0.35%)
Sep 21, 2010 7.584 7.973 7.311 7.898 65,472 +0.28(+3.67%)
Sep 20, 2010 7.270 7.659 7.175 7.618 56,673 +0.39(+5.38%)
Sep 17, 2010 7.202 7.332 7.100 7.229 53,575 -0.23(-3.11%)
Sep 15, 2010 7.243 7.554 7.236 7.461 20,172 +0.23(+3.21%)
Sep 14, 2010 7.557 7.557 7.222 7.229 26,257 -0.33(-4.42%)
Sep 13, 2010 7.325 7.618 7.175 7.563 42,786 +0.34(+4.72%)
Sep 10, 2010 7.202 7.236 7.018 7.222 23,722 +0.08(+1.05%)
Sep 09, 2010 7.625 7.679 7.032 7.147 31,904 -0.34(-4.55%)
Sep 08, 2010 7.066 7.631 7.066 7.488 85,243 +0.47(+6.71%)
Sep 07, 2010 7.325 7.325 6.936 7.018 29,748 -0.32(-4.37%)
Sep 03, 2010 7.236 7.693 7.093 7.338 50,613 +0.23(+3.16%)
Sep 02, 2010 6.602 7.154 6.602 7.113 39,608 +0.53(+8.08%)
Sep 01, 2010 6.506 6.650 6.329 6.581 108,711 +0.20(+3.21%)
Aug 31, 2010 6.411 6.527 6.295 6.377 45,305 -0.08(-1.16%)
Aug 30, 2010 6.786 6.820 6.431 6.452 44,773 -0.33(-4.92%)
Aug 27, 2010 6.820 6.827 6.622 6.786 45,289 +0.09(+1.32%)
Aug 26, 2010 6.854 7.052 6.650 6.697 32,432 -0.11(-1.60%)
Aug 25, 2010 6.445 6.813 6.425 6.806 60,994 +0.34(+5.27%)
Aug 24, 2010 6.609 6.725 6.288 6.465 79,494 -0.16(-2.47%)
Aug 23, 2010 6.820 6.936 6.588 6.629 50,571 -0.12(-1.72%)
Aug 20, 2010 6.725 6.854 6.725 6.745 98,305 +0.00(+0.00%)
Aug 19, 2010 7.107 7.107 6.745 6.745 55,977 -0.42(-5.81%)
Aug 18, 2010 7.059 7.263 7.038 7.161 19,184 +0.02(+0.29%)
Aug 17, 2010 6.970 7.413 6.970 7.141 44,769 +0.29(+4.28%)
Aug 16, 2010 6.997 7.250 6.772 6.847 95,317 -0.16(-2.24%)
Aug 13, 2010 7.236 7.543 7.004 7.004 47,162 -0.16(-2.28%)
Aug 12, 2010 7.046 7.391 7.046 7.168 40,085 -0.01(-0.19%)
Aug 11, 2010 7.533 7.803 7.060 7.181 45,282 -0.52(-6.75%)
Aug 10, 2010 8.073 8.141 7.648 7.702 34,484 -0.51(-6.17%)
Aug 09, 2010 7.871 8.323 7.796 8.208 39,333 +0.43(+5.56%)
Aug 06, 2010 7.695 8.161 7.600 7.776 26,673 -0.03(-0.35%)
Aug 05, 2010 7.972 8.120 7.789 7.803 30,921 -0.51(-6.17%)
Aug 04, 2010 8.066 8.384 7.925 8.316 45,053 +0.32(+4.06%)
Aug 03, 2010 8.053 8.202 7.830 7.992 23,749 -0.13(-1.58%)
Aug 02, 2010 8.066 8.160 7.965 8.120 67,555 +0.14(+1.69%)
Jul 30, 2010 7.648 8.127 7.580 7.985 64,024 +0.18(+2.34%)
Jul 29, 2010 7.857 7.884 7.431 7.803 33,852 +0.05(+0.61%)
Jul 28, 2010 8.012 8.053 7.607 7.756 35,815 -0.28(-3.53%)
Jul 27, 2010 8.107 8.141 7.925 8.039 38,106 +0.03(+0.34%)
Jul 26, 2010 8.148 8.148 7.864 8.012 68,083 -0.10(-1.25%)
Jul 23, 2010 7.539 8.127 7.425 8.114 45,631 +0.55(+7.33%)
Jul 22, 2010 7.357 7.566 7.347 7.560 35,898 +0.34(+4.78%)
Jul 21, 2010 7.114 7.384 7.114 7.215 42,504 +0.17(+2.40%)
Jul 20, 2010 6.776 7.067 6.776 7.046 41,762 +0.23(+3.37%)
Jul 19, 2010 6.925 7.107 6.763 6.817 21,877 -0.05(-0.69%)
Jul 16, 2010 7.114 7.114 6.857 6.864 79,302 -0.31(-4.33%)
Jul 15, 2010 7.492 7.492 7.060 7.175 50,743 -0.28(-3.72%)
Jul 14, 2010 7.465 7.465 7.249 7.452 28,819 -0.07(-0.90%)
Jul 13, 2010 7.127 7.553 7.127 7.519 51,543 +0.53(+7.54%)
Jul 12, 2010 7.121 7.323 6.945 6.992 42,542 -0.17(-2.36%)
Jul 09, 2010 6.952 7.161 6.891 7.161 54,165 +0.12(+1.73%)
Jul 08, 2010 7.080 7.317 6.844 7.040 55,577 +0.01(+0.19%)
Jul 07, 2010 6.803 7.040 6.803 7.026 91,957 +0.24(+3.48%)
Jul 06, 2010 7.337 7.337 6.776 6.790 61,814 -0.37(-5.19%)
Jul 02, 2010 7.391 7.391 7.127 7.161 45,643 -0.15(-2.03%)
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.