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, 2011 6.360 6.452 6.360 6.417 60,712 +0.04(+0.56%)
Sep 29, 2011 6.509 6.509 6.147 6.381 76,873 +0.00(+0.00%)
Sep 28, 2011 6.381 6.410 6.218 6.381 44,239 -0.01(-0.22%)
Sep 27, 2011 6.672 6.672 6.375 6.396 58,576 -0.06(-0.99%)
Sep 26, 2011 6.679 6.679 6.391 6.459 17,097 -0.01(-0.11%)
Sep 23, 2011 6.438 6.679 6.396 6.467 43,063 +0.08(+1.22%)
Sep 22, 2011 6.474 6.552 6.325 6.389 21,274 -0.26(-3.84%)
Sep 21, 2011 6.779 6.868 6.608 6.644 53,870 -0.09(-1.37%)
Sep 20, 2011 6.736 6.807 6.679 6.736 53,770 -0.01(-0.21%)
Sep 19, 2011 6.736 6.857 6.601 6.750 68,820 -0.06(-0.94%)
Sep 16, 2011 6.793 6.935 6.750 6.814 73,639 +0.01(+0.10%)
Sep 15, 2011 6.686 6.906 6.686 6.807 42,304 +0.11(+1.69%)
Sep 14, 2011 6.623 6.764 6.623 6.693 38,346 +0.05(+0.75%)
Sep 13, 2011 6.658 6.729 6.559 6.644 23,102 +0.06(+0.97%)
Sep 12, 2011 6.431 6.623 6.381 6.580 22,441 +0.06(+0.98%)
Sep 09, 2011 6.715 6.715 6.403 6.516 29,607 -0.13(-2.03%)
Sep 08, 2011 6.786 6.878 6.566 6.651 57,551 -0.12(-1.78%)
Sep 07, 2011 6.488 6.885 6.389 6.771 100,861 +0.43(+6.82%)
Sep 06, 2011 6.289 6.417 6.275 6.339 23,129 +0.04(+0.68%)
Sep 02, 2011 6.218 6.346 6.218 6.296 18,306 -0.05(-0.78%)
Sep 01, 2011 6.155 6.396 6.155 6.346 71,485 -0.07(-1.10%)
Aug 31, 2011 6.913 6.913 6.353 6.417 37,138 -0.43(-6.31%)
Aug 30, 2011 6.474 6.906 6.381 6.849 41,805 +0.32(+4.89%)
Aug 29, 2011 6.176 6.530 6.176 6.530 15,774 +0.43(+7.09%)
Aug 26, 2011 5.935 6.098 5.765 6.098 26,326 +0.10(+1.65%)
Aug 25, 2011 6.077 6.077 5.843 5.999 18,730 -0.06(-0.94%)
Aug 24, 2011 5.793 6.112 5.786 6.055 174,583 +0.23(+3.89%)
Aug 23, 2011 5.913 5.913 5.680 5.828 110,467 -0.04(-0.60%)
Aug 22, 2011 6.055 6.140 5.857 5.864 87,729 -0.04(-0.60%)
Aug 19, 2011 5.800 5.970 5.779 5.899 53,508 +0.01(+0.24%)
Aug 18, 2011 5.963 5.970 5.779 5.885 42,733 -0.22(-3.60%)
Aug 17, 2011 6.112 6.261 6.077 6.105 43,436 +0.00(+0.00%)
Aug 16, 2011 6.062 6.126 6.027 6.105 30,214 -0.01(-0.12%)
Aug 15, 2011 5.999 6.173 5.991 6.112 15,950 +0.13(+2.25%)
Aug 12, 2011 5.821 6.018 5.779 5.977 42,350 +0.19(+3.31%)
Aug 11, 2011 5.828 5.885 5.644 5.786 112,113 +0.01(+0.12%)
Aug 10, 2011 6.048 6.048 5.750 5.779 87,158 -0.38(-6.21%)
Aug 09, 2011 6.183 6.274 5.965 6.162 100,936 +0.21(+3.51%)
Aug 08, 2011 6.169 6.169 5.930 5.953 160,722 -0.35(-5.54%)
Aug 05, 2011 6.379 6.442 6.190 6.302 103,141 +0.00(+0.00%)
Aug 04, 2011 6.309 6.365 6.246 6.302 106,199 -0.08(-1.21%)
Aug 03, 2011 6.302 6.439 6.253 6.379 79,140 +0.09(+1.45%)
Aug 02, 2011 6.309 6.344 6.288 6.288 123,169 -0.04(-0.66%)
Aug 01, 2011 6.379 6.407 6.330 6.330 45,902 +0.01(+0.11%)
Jul 29, 2011 6.337 6.463 6.309 6.323 57,437 -0.04(-0.55%)
Jul 28, 2011 6.414 6.547 6.309 6.358 155,914 -0.08(-1.31%)
Jul 27, 2011 6.407 6.442 6.323 6.442 65,390 +0.06(+0.99%)
Jul 26, 2011 6.330 6.386 6.330 6.379 46,149 +0.00(+0.00%)
Jul 25, 2011 6.414 6.470 6.344 6.379 36,144 -0.11(-1.62%)
Jul 22, 2011 6.470 6.498 6.428 6.484 40,935 +0.00(+0.00%)
Jul 21, 2011 6.519 6.596 6.470 6.484 64,454 -0.01(-0.22%)
Jul 20, 2011 6.484 6.533 6.463 6.498 75,177 +0.04(+0.54%)
Jul 19, 2011 6.344 6.505 6.344 6.463 74,349 +0.15(+2.44%)
Jul 18, 2011 6.365 6.372 6.307 6.309 112,267 -0.06(-0.99%)
Jul 15, 2011 6.498 6.575 6.365 6.372 33,009 +0.04(+0.55%)
Jul 14, 2011 6.386 6.414 6.337 6.337 84,743 -0.05(-0.77%)
Jul 13, 2011 6.379 6.526 6.358 6.386 132,185 +0.05(+0.77%)
Jul 12, 2011 6.309 6.414 6.309 6.337 76,252 -0.01(-0.11%)
Jul 11, 2011 6.225 6.428 6.225 6.344 102,495 +0.06(+0.89%)
Jul 08, 2011 6.218 6.351 6.169 6.288 142,981 -0.02(-0.33%)
Jul 07, 2011 6.028 6.351 6.028 6.309 190,352 +0.35(+5.88%)
Jul 06, 2011 5.979 6.050 5.860 5.958 226,899 +0.04(+0.59%)
Jul 05, 2011 6.092 6.106 5.832 5.923 96,013 -0.15(-2.54%)
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.