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

Hooker Furnishings Corp (NQ: HOFT )

18.20 -0.02 (-0.14%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Aug 31, 2009 8.865 9.067 8.805 8.939 61,139 +0.01(+0.08%)
Aug 28, 2009 9.134 9.134 8.899 8.932 30,275 -0.15(-1.63%)
Aug 27, 2009 9.120 9.134 8.926 9.080 35,502 -0.07(-0.73%)
Aug 26, 2009 9.174 9.174 8.926 9.147 49,220 +0.12(+1.34%)
Aug 25, 2009 9.214 9.214 9.020 9.026 17,283 -0.05(-0.52%)
Aug 24, 2009 9.174 9.174 8.785 9.073 49,345 -0.11(-1.17%)
Aug 21, 2009 9.235 9.235 8.926 9.181 51,235 +0.06(+0.66%)
Aug 20, 2009 8.919 9.127 8.838 9.120 17,656 +0.15(+1.72%)
Aug 19, 2009 9.369 9.369 8.825 8.966 40,167 -0.02(-0.22%)
Aug 18, 2009 9.000 9.067 8.791 8.986 25,967 +0.05(+0.60%)
Aug 17, 2009 8.838 8.993 8.731 8.932 20,906 +0.03(+0.30%)
Aug 14, 2009 9.000 9.167 8.556 8.905 44,682 -0.08(-0.90%)
Aug 13, 2009 9.000 9.040 8.818 8.986 20,622 +0.01(+0.15%)
Aug 12, 2009 8.811 9.161 8.556 8.973 44,758 +0.19(+2.22%)
Aug 11, 2009 8.932 8.932 8.314 8.778 26,359 -0.23(-2.54%)
Aug 10, 2009 8.852 9.255 8.845 9.006 31,354 +0.07(+0.83%)
Aug 07, 2009 8.919 9.221 8.919 8.932 36,464 +0.17(+1.99%)
Aug 06, 2009 9.040 9.114 8.691 8.758 21,655 -0.32(-3.48%)
Aug 05, 2009 9.147 9.181 8.657 9.073 53,319 -0.17(-1.82%)
Aug 04, 2009 9.208 9.241 8.946 9.241 31,022 +0.15(+1.62%)
Aug 03, 2009 9.275 9.275 8.610 9.094 32,882 -0.13(-1.38%)
Jul 31, 2009 9.154 9.396 9.067 9.221 35,982 +0.01(+0.07%)
Jul 30, 2009 9.248 9.402 9.147 9.214 37,752 +0.11(+1.18%)
Jul 29, 2009 9.188 9.402 8.825 9.107 18,175 -0.18(-1.95%)
Jul 28, 2009 8.979 9.315 8.979 9.288 36,068 +0.23(+2.52%)
Jul 27, 2009 9.114 9.255 8.200 9.060 11,672 +0.31(+3.53%)
Jul 24, 2009 8.825 8.953 8.543 8.751 28,792 -0.48(-5.24%)
Jul 23, 2009 8.200 9.402 8.200 9.235 91,757 +1.05(+12.80%)
Jul 22, 2009 8.153 8.395 8.079 8.187 249,485 -0.03(-0.33%)
Jul 21, 2009 8.456 8.583 8.121 8.214 55,154 -0.21(-2.55%)
Jul 20, 2009 8.167 8.435 8.106 8.429 37,940 +0.30(+3.72%)
Jul 17, 2009 8.368 8.368 8.100 8.126 37,675 -0.26(-3.12%)
Jul 16, 2009 8.173 8.395 8.066 8.388 98,358 +0.18(+2.21%)
Jul 15, 2009 8.220 8.227 8.079 8.207 57,198 +0.19(+2.43%)
Jul 14, 2009 7.979 8.113 7.932 8.012 56,701 -0.05(-0.58%)
Jul 13, 2009 7.784 8.059 7.697 8.059 36,260 +0.01(+0.17%)
Jul 10, 2009 7.623 8.093 7.562 8.046 54,674 +0.40(+5.27%)
Jul 09, 2009 8.133 8.133 7.629 7.643 36,981 -0.42(-5.17%)
Jul 08, 2009 7.952 8.147 7.764 8.059 56,381 -0.11(-1.32%)
Jul 07, 2009 7.690 8.388 7.643 8.167 62,404 +0.50(+6.57%)
Jul 06, 2009 7.690 7.717 7.428 7.663 86,702 +0.07(+0.97%)
Jul 02, 2009 7.824 7.824 7.549 7.589 108,858 -0.38(-4.72%)
Jul 01, 2009 7.744 7.972 7.744 7.965 70,221 +0.26(+3.31%)
Jun 30, 2009 7.757 7.871 7.656 7.710 93,848 -0.02(-0.26%)
Jun 29, 2009 7.871 7.871 7.482 7.730 84,638 -0.13(-1.62%)
Jun 26, 2009 7.844 7.925 7.636 7.858 483,531 +0.01(+0.17%)
Jun 25, 2009 7.831 7.918 7.737 7.844 57,095 +0.01(+0.17%)
Jun 24, 2009 7.784 7.972 7.730 7.831 86,005 +0.13(+1.75%)
Jun 23, 2009 7.623 7.831 7.623 7.697 73,392 +0.11(+1.42%)
Jun 22, 2009 8.314 8.314 7.542 7.589 89,405 -0.76(-9.09%)
Jun 19, 2009 8.301 8.610 8.261 8.348 105,779 +0.14(+1.72%)
Jun 18, 2009 8.402 8.402 8.053 8.207 48,847 -0.23(-2.71%)
Jun 17, 2009 7.999 8.966 7.834 8.435 106,194 +0.47(+5.90%)
Jun 16, 2009 8.677 8.677 7.670 7.965 107,816 -0.64(-7.42%)
Jun 15, 2009 7.945 8.677 7.703 8.603 81,242 +0.48(+5.87%)
Jun 12, 2009 8.066 8.214 7.932 8.126 40,648 -0.03(-0.33%)
Jun 11, 2009 8.026 8.261 7.985 8.153 39,491 +0.15(+1.93%)
Jun 10, 2009 8.751 8.825 7.455 7.999 217,435 -0.71(-8.17%)
Jun 09, 2009 7.925 9.033 7.723 8.711 56,096 +0.61(+7.55%)
Jun 08, 2009 8.335 8.382 7.723 8.100 47,541 +0.08(+1.00%)
Jun 05, 2009 8.153 8.227 7.844 8.019 107,506 -0.04(-0.50%)
Jun 04, 2009 8.120 8.194 7.797 8.059 57,295 +0.01(+0.08%)
Jun 03, 2009 8.126 8.382 7.952 8.053 49,213 -0.10(-1.24%)
Jun 02, 2009 9.127 9.141 8.019 8.153 84,226 -0.99(-10.87%)
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.