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

Hooker Furnishings Corp (NQ: HOFT )

18.31 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2009 9.382 9.470 9.060 9.067 46,738 -0.28(-3.02%)
Sep 29, 2009 9.382 9.517 9.335 9.349 25,153 -0.03(-0.36%)
Sep 28, 2009 9.644 9.644 9.342 9.382 45,709 +0.16(+1.75%)
Sep 25, 2009 9.208 9.429 9.100 9.221 33,544 +0.04(+0.44%)
Sep 24, 2009 9.282 9.322 9.174 9.181 39,953 -0.03(-0.36%)
Sep 23, 2009 9.409 9.570 9.208 9.214 42,642 -0.38(-3.92%)
Sep 22, 2009 9.463 9.671 9.402 9.591 27,694 +0.18(+1.93%)
Sep 21, 2009 9.208 9.483 9.201 9.409 51,582 +0.19(+2.11%)
Sep 18, 2009 9.550 9.698 9.214 9.214 96,029 -0.31(-3.24%)
Sep 17, 2009 9.483 9.638 9.208 9.523 40,574 +0.03(+0.28%)
Sep 16, 2009 9.248 9.644 9.201 9.497 42,739 +0.30(+3.29%)
Sep 15, 2009 9.282 9.389 9.127 9.194 55,863 -0.28(-2.91%)
Sep 14, 2009 9.117 9.570 8.858 9.470 70,384 +0.29(+3.15%)
Sep 11, 2009 9.067 9.335 8.919 9.181 82,080 +0.17(+1.86%)
Sep 10, 2009 8.744 9.369 8.744 9.013 94,812 -0.10(-1.11%)
Sep 09, 2009 9.053 9.288 9.006 9.114 38,970 +0.07(+0.82%)
Sep 08, 2009 9.073 9.161 9.020 9.040 24,413 -0.08(-0.88%)
Sep 04, 2009 8.872 9.288 8.771 9.120 54,828 +0.22(+2.49%)
Sep 03, 2009 8.905 8.986 8.724 8.899 55,979 +0.01(+0.15%)
Sep 02, 2009 8.899 9.026 8.885 8.885 57,871 -0.02(-0.23%)
Sep 01, 2009 8.899 9.060 8.899 8.905 107,396 -0.03(-0.38%)
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%)
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.