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

Hooker Furnishings Corp (NQ: HOFT )

17.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2012 7.996 8.214 7.938 7.989 76,272 -0.06(-0.72%)
May 30, 2012 8.280 8.287 7.872 8.047 38,266 -0.27(-3.24%)
May 29, 2012 8.643 8.752 8.258 8.316 32,741 -0.23(-2.64%)
May 25, 2012 8.345 8.629 7.959 8.541 92,918 +0.17(+2.00%)
May 24, 2012 8.476 8.556 8.200 8.374 53,126 -0.08(-0.95%)
May 23, 2012 8.636 8.636 8.382 8.454 29,412 -0.17(-2.02%)
May 22, 2012 8.585 8.796 8.520 8.629 54,910 +0.12(+1.37%)
May 21, 2012 8.454 8.578 8.250 8.512 43,271 +0.06(+0.69%)
May 18, 2012 8.913 8.913 8.374 8.454 64,738 -0.39(-4.36%)
May 17, 2012 8.949 8.971 8.476 8.840 83,331 -0.15(-1.70%)
May 16, 2012 9.218 9.327 8.942 8.993 35,858 -0.14(-1.51%)
May 15, 2012 9.069 9.153 9.007 9.131 58,355 +0.08(+0.88%)
May 14, 2012 9.073 9.073 8.949 9.051 33,034 -0.04(-0.48%)
May 11, 2012 9.109 9.138 8.934 9.094 36,927 +0.01(+0.08%)
May 10, 2012 9.087 9.189 8.985 9.087 42,467 +0.11(+1.22%)
May 09, 2012 8.789 9.065 8.789 8.978 67,283 +0.10(+1.15%)
May 08, 2012 8.833 8.912 8.761 8.876 13,781 -0.01(-0.08%)
May 07, 2012 8.775 9.020 8.775 8.883 44,803 -0.04(-0.40%)
May 04, 2012 8.919 9.034 8.818 8.919 27,705 +0.03(+0.32%)
May 03, 2012 8.977 9.064 8.862 8.891 61,174 -0.01(-0.16%)
May 02, 2012 8.797 9.006 8.768 8.905 51,890 -0.01(-0.16%)
May 01, 2012 8.609 8.995 8.537 8.919 63,301 +0.38(+4.39%)
Apr 30, 2012 8.602 8.624 8.472 8.544 66,696 -0.01(-0.08%)
Apr 27, 2012 8.696 8.710 8.465 8.551 41,245 -0.04(-0.50%)
Apr 26, 2012 8.739 8.836 8.559 8.595 38,616 -0.19(-2.14%)
Apr 25, 2012 8.963 9.085 8.782 8.782 38,473 -0.06(-0.73%)
Apr 24, 2012 8.645 8.941 8.645 8.847 31,356 +0.11(+1.24%)
Apr 23, 2012 8.660 8.782 8.501 8.739 23,787 -0.01(-0.08%)
Apr 20, 2012 8.876 8.876 8.732 8.746 17,422 -0.07(-0.82%)
Apr 19, 2012 8.970 8.992 8.689 8.818 33,009 -0.04(-0.49%)
Apr 18, 2012 8.977 9.049 8.652 8.862 42,944 -0.12(-1.37%)
Apr 17, 2012 8.804 9.093 8.609 8.984 94,662 +0.20(+2.30%)
Apr 16, 2012 8.703 8.970 8.660 8.782 70,324 +0.32(+3.75%)
Apr 13, 2012 8.393 8.465 8.371 8.465 27,563 +0.10(+1.21%)
Apr 12, 2012 8.248 8.486 8.205 8.364 111,975 -0.10(-1.19%)
Apr 11, 2012 8.559 8.631 8.227 8.465 136,470 -1.04(-10.93%)
Apr 10, 2012 9.482 9.663 9.316 9.504 42,047 -0.10(-1.05%)
Apr 09, 2012 9.778 10.08 9.403 9.605 43,154 -0.32(-3.20%)
Apr 05, 2012 9.793 10.01 9.793 9.923 18,753 +0.21(+2.15%)
Apr 04, 2012 9.814 9.814 9.641 9.713 55,742 -0.14(-1.39%)
Apr 03, 2012 9.742 9.980 9.742 9.850 23,193 -0.19(-1.94%)
Apr 02, 2012 9.915 10.10 9.850 10.05 42,446 +0.19(+1.98%)
Mar 30, 2012 9.923 10.03 9.605 9.850 38,394 +0.00(+0.00%)
Mar 29, 2012 9.688 10.03 9.598 9.850 19,956 +0.09(+0.89%)
Mar 28, 2012 9.937 9.937 9.598 9.764 48,631 -0.11(-1.10%)
Mar 27, 2012 9.699 9.944 9.656 9.872 36,467 +0.21(+2.17%)
Mar 26, 2012 9.381 9.706 9.238 9.663 19,870 +0.12(+1.21%)
Mar 23, 2012 9.287 9.598 9.195 9.547 8,667 -0.07(-0.75%)
Mar 22, 2012 9.237 9.706 9.237 9.619 34,211 +0.06(+0.68%)
Mar 21, 2012 9.634 9.684 9.381 9.554 30,349 -0.01(-0.08%)
Mar 20, 2012 9.504 9.656 9.497 9.562 19,502 +0.06(+0.61%)
Mar 19, 2012 9.663 9.677 9.446 9.504 24,933 -0.23(-2.37%)
Mar 16, 2012 9.381 9.987 9.309 9.735 125,701 +0.38(+4.09%)
Mar 15, 2012 9.040 9.374 9.013 9.352 20,978 +0.32(+3.51%)
Mar 14, 2012 9.057 9.244 9.006 9.035 34,545 +0.04(+0.48%)
Mar 13, 2012 8.854 9.136 8.840 8.992 55,593 +0.15(+1.71%)
Mar 12, 2012 8.660 8.984 8.624 8.840 56,391 +0.15(+1.74%)
Mar 09, 2012 8.559 8.703 8.559 8.689 50,338 +0.14(+1.69%)
Mar 08, 2012 8.537 8.696 8.407 8.544 55,374 +0.10(+1.20%)
Mar 07, 2012 8.580 8.620 8.313 8.443 78,352 -0.18(-2.09%)
Mar 06, 2012 8.595 8.674 8.403 8.624 58,151 -0.01(-0.08%)
Mar 05, 2012 8.725 8.746 8.595 8.631 25,629 -0.09(-1.08%)
Mar 02, 2012 8.667 8.984 8.602 8.725 19,770 +0.05(+0.58%)
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.