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

Hooker Furnishings Corp (NQ: HOFT )

17.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2004 16.12 16.44 15.39 15.65 22,127 -0.48(-2.96%)
Mar 30, 2004 15.40 16.15 15.16 16.13 41,878 +0.54(+3.46%)
Mar 29, 2004 14.48 15.59 14.24 15.59 61,333 +1.19(+8.23%)
Mar 26, 2004 14.31 14.44 14.17 14.40 76,926 +0.11(+0.75%)
Mar 25, 2004 14.21 14.34 14.15 14.30 46,779 +0.03(+0.19%)
Mar 24, 2004 14.14 14.46 14.14 14.27 29,107 +0.05(+0.33%)
Mar 23, 2004 14.15 14.39 14.15 14.22 25,840 -0.04(-0.28%)
Mar 22, 2004 14.10 14.47 14.10 14.26 26,137 -0.08(-0.56%)
Mar 19, 2004 14.51 14.96 14.14 14.34 32,522 -0.44(-3.01%)
Mar 18, 2004 15.02 15.22 14.62 14.79 25,097 -0.22(-1.48%)
Mar 17, 2004 14.88 15.10 14.40 15.01 36,384 +0.49(+3.39%)
Mar 16, 2004 15.29 15.29 14.10 14.52 33,116 +0.09(+0.61%)
Mar 15, 2004 15.15 15.58 14.14 14.43 64,303 -1.16(-7.43%)
Mar 12, 2004 15.55 15.82 15.27 15.59 28,216 +0.63(+4.23%)
Mar 11, 2004 15.50 15.56 14.96 14.96 39,205 -0.60(-3.85%)
Mar 10, 2004 15.22 16.17 15.22 15.55 32,819 +0.03(+0.22%)
Mar 09, 2004 14.85 15.77 14.85 15.52 38,908 -0.19(-1.20%)
Mar 08, 2004 15.32 16.23 15.32 15.71 54,353 +0.33(+2.15%)
Mar 05, 2004 16.03 16.23 14.65 15.38 59,699 -0.11(-0.70%)
Mar 04, 2004 15.44 15.74 14.83 15.49 84,797 +0.54(+3.60%)
Mar 03, 2004 16.16 16.16 14.78 14.95 128,309 -0.81(-5.17%)
Mar 02, 2004 16.30 16.30 15.52 15.76 119,547 -0.44(-2.73%)
Mar 01, 2004 16.52 16.67 16.09 16.21 50,937 -0.43(-2.61%)
Feb 27, 2004 16.50 16.65 16.16 16.64 31,334 +0.31(+1.88%)
Feb 26, 2004 16.34 16.50 16.16 16.33 15,741 +0.04(+0.27%)
Feb 25, 2004 16.29 16.29 15.76 16.29 40,542 -0.09(-0.53%)
Feb 24, 2004 16.67 16.67 16.17 16.38 29,701 -0.26(-1.53%)
Feb 23, 2004 16.60 17.11 16.17 16.63 120,290 -0.16(-0.93%)
Feb 20, 2004 16.61 17.00 16.44 16.79 44,106 +0.28(+1.67%)
Feb 19, 2004 16.46 16.83 16.32 16.51 51,828 +0.08(+0.49%)
Feb 18, 2004 16.46 16.46 16.15 16.43 32,819 -0.01(-0.03%)
Feb 17, 2004 16.46 16.46 16.07 16.44 87,173 +0.18(+1.11%)
Feb 13, 2004 16.71 16.71 16.09 16.26 31,928 -0.09(-0.58%)
Feb 12, 2004 16.49 16.49 15.82 16.35 28,364 -0.09(-0.57%)
Feb 11, 2004 16.06 16.67 15.83 16.44 46,779 +0.42(+2.60%)
Feb 10, 2004 15.96 16.03 14.92 16.03 34,304 +0.73(+4.80%)
Feb 09, 2004 15.13 15.31 14.93 15.29 23,166 -0.03(-0.18%)
Feb 06, 2004 15.56 16.57 14.94 15.32 51,828 +0.10(+0.66%)
Feb 05, 2004 14.81 15.47 14.31 15.22 93,261 +0.61(+4.16%)
Feb 04, 2004 15.28 15.28 14.31 14.61 68,906 -0.86(-5.58%)
Feb 03, 2004 15.82 15.95 15.18 15.47 29,998 +0.04(+0.26%)
Feb 02, 2004 15.21 17.50 14.31 15.43 71,134 +7.95(+106.21%)
Jan 30, 2004 7.552 7.575 7.424 7.485 52,274 -0.06(-0.85%)
Jan 29, 2004 7.739 7.739 7.525 7.548 66,233 -0.02(-0.22%)
Jan 28, 2004 7.747 7.747 7.552 7.565 71,283 -0.10(-1.25%)
Jan 27, 2004 7.668 7.734 7.650 7.661 84,054 +0.00(+0.02%)
Jan 26, 2004 7.546 7.737 7.496 7.660 29,701 +0.08(+1.11%)
Jan 23, 2004 7.719 7.727 7.559 7.575 60,887 -0.14(-1.85%)
Jan 22, 2004 7.727 7.727 7.594 7.719 55,838 +0.14(+1.84%)
Jan 21, 2004 7.574 7.736 7.543 7.579 96,529 -0.05(-0.68%)
Jan 20, 2004 7.734 7.862 7.542 7.631 147,021 +0.04(+0.51%)
Jan 16, 2004 7.811 7.811 7.572 7.592 178,207 -0.13(-1.64%)
Jan 15, 2004 7.782 7.811 7.574 7.719 98,703 -0.02(-0.28%)
Jan 14, 2004 7.345 7.796 7.345 7.740 200,343 +0.50(+6.93%)
Jan 13, 2004 7.409 7.547 7.209 7.239 104,043 -0.33(-4.40%)
Jan 12, 2004 6.986 7.574 6.902 7.572 96,630 +0.67(+9.71%)
Jan 09, 2004 6.944 6.995 6.902 6.902 20,790 -0.02(-0.22%)
Jan 08, 2004 6.767 6.944 6.734 6.917 94,907 +0.12(+1.78%)
Jan 07, 2004 6.820 6.852 6.767 6.796 59,354 -0.02(-0.35%)
Jan 06, 2004 6.818 6.924 6.818 6.820 68,015 -0.02(-0.32%)
Jan 05, 2004 6.969 6.969 6.776 6.841 83,460 +0.07(+1.07%)
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.