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

Hooker Furnishings Corp (NQ: HOFT )

18.62 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2003 4.198 4.302 4.046 4.256 127,455 +0.10(+2.30%)
Jun 30, 2003 4.369 4.632 4.127 4.161 652,167 -0.22(-5.13%)
Jun 27, 2003 4.577 4.616 4.362 4.386 100,356 -0.20(-4.32%)
Jun 26, 2003 4.617 4.617 4.500 4.584 64,323 +0.01(+0.18%)
Jun 25, 2003 4.434 4.617 4.434 4.575 72,363 +0.13(+2.83%)
Jun 24, 2003 4.391 4.524 4.290 4.449 170,635 +0.08(+1.92%)
Jun 23, 2003 4.861 4.869 3.981 4.365 457,708 -0.55(-11.11%)
Jun 20, 2003 5.020 5.020 4.903 4.911 34,841 -0.11(-2.21%)
Jun 19, 2003 5.037 5.161 4.970 5.022 47,349 +0.06(+1.22%)
Jun 18, 2003 5.155 5.212 4.955 4.961 80,404 -0.19(-3.62%)
Jun 17, 2003 5.136 5.148 5.079 5.148 208,753 +0.04(+0.69%)
Jun 16, 2003 5.118 5.118 4.921 5.113 100,058 +0.04(+0.73%)
Jun 13, 2003 4.894 5.107 4.889 5.076 89,635 +0.16(+3.17%)
Jun 12, 2003 4.819 4.920 4.819 4.920 39,606 +0.03(+0.62%)
Jun 11, 2003 4.950 4.950 4.770 4.889 35,735 -0.06(-1.25%)
Jun 10, 2003 4.869 4.953 4.815 4.951 65,216 +0.15(+3.18%)
Jun 09, 2003 4.668 4.802 4.406 4.799 107,801 +0.13(+2.81%)
Jun 06, 2003 4.402 4.679 4.397 4.668 96,187 +0.22(+5.06%)
Jun 05, 2003 4.465 4.510 4.411 4.443 269,800 -0.02(-0.49%)
Jun 04, 2003 4.528 4.703 4.451 4.465 58,665 -0.14(-2.96%)
Jun 03, 2003 4.597 4.673 4.528 4.601 39,606 -0.07(-1.55%)
Jun 02, 2003 4.483 4.762 4.481 4.673 58,367 +0.03(+0.65%)
May 30, 2003 4.869 4.970 4.636 4.642 50,922 -0.22(-4.62%)
May 29, 2003 4.851 5.054 4.674 4.867 108,099 +0.14(+2.98%)
May 28, 2003 4.500 4.757 4.414 4.727 335,315 +0.36(+8.19%)
May 27, 2003 4.716 4.716 4.214 4.369 264,142 -0.29(-6.17%)
May 23, 2003 4.982 4.982 4.611 4.656 59,558 -0.33(-6.57%)
May 22, 2003 5.037 5.049 4.982 4.983 28,885 -0.05(-1.06%)
May 21, 2003 4.928 5.037 4.928 5.037 24,121 +0.13(+2.74%)
May 20, 2003 5.143 5.143 4.832 4.903 58,665 -0.22(-4.26%)
May 19, 2003 5.139 5.145 5.066 5.121 31,566 +0.03(+0.53%)
May 16, 2003 5.091 5.139 5.056 5.094 21,738 -0.02(-0.33%)
May 15, 2003 5.205 5.205 5.091 5.111 31,566 -0.11(-2.12%)
May 14, 2003 5.239 5.281 5.121 5.222 118,521 +0.02(+0.32%)
May 13, 2003 5.314 5.314 4.911 5.205 102,143 -0.02(-0.35%)
May 12, 2003 5.155 5.359 5.146 5.223 129,837 +0.08(+1.50%)
May 09, 2003 5.126 5.195 5.081 5.146 56,282 +0.04(+0.79%)
May 08, 2003 4.997 5.171 4.930 5.106 67,301 +0.18(+3.58%)
May 07, 2003 4.790 4.930 4.790 4.930 31,268 +0.08(+1.66%)
May 06, 2003 4.876 4.914 4.799 4.849 40,499 -0.01(-0.24%)
May 05, 2003 4.869 4.869 4.841 4.861 7,742 +0.02(+0.45%)
May 02, 2003 4.683 4.862 4.590 4.839 27,396 +0.16(+3.37%)
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.