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 (%)
Nov 28, 2003 7.079 7.079 7.023 7.069 6,534 +0.05(+0.65%)
Nov 26, 2003 7.069 7.070 7.023 7.023 14,708 +0.01(+0.17%)
Nov 25, 2003 7.018 7.161 7.011 7.011 21,150 -0.06(-0.83%)
Nov 24, 2003 6.619 7.118 6.619 7.070 35,344 +0.30(+4.37%)
Nov 21, 2003 6.717 6.774 6.692 6.774 25,798 +0.06(+0.85%)
Nov 20, 2003 6.747 6.818 6.708 6.717 18,396 -0.07(-1.04%)
Nov 19, 2003 6.722 6.887 6.692 6.788 16,567 +0.06(+0.88%)
Nov 18, 2003 6.788 6.788 6.725 6.729 5,049 -0.11(-1.55%)
Nov 17, 2003 6.942 6.942 6.589 6.835 14,743 -0.05(-0.76%)
Nov 14, 2003 6.860 6.902 6.745 6.887 39,737 +0.11(+1.59%)
Nov 13, 2003 6.700 6.860 6.700 6.779 29,632 +0.00(+0.03%)
Nov 12, 2003 6.776 6.899 6.717 6.777 41,225 +0.03(+0.45%)
Nov 11, 2003 6.778 6.813 6.702 6.747 71,422 -0.06(-0.91%)
Nov 10, 2003 6.759 6.818 6.710 6.809 23,499 +0.10(+1.56%)
Nov 07, 2003 6.833 6.835 6.702 6.705 24,562 +0.00(+0.05%)
Nov 06, 2003 6.685 6.776 6.609 6.702 22,409 +0.05(+0.78%)
Nov 05, 2003 6.732 6.732 6.607 6.650 8,785 -0.04(-0.65%)
Nov 04, 2003 6.727 6.732 6.618 6.693 3,876 +0.12(+1.89%)
Nov 03, 2003 6.692 6.732 6.565 6.569 15,370 +0.00(+0.05%)
Oct 31, 2003 6.606 6.692 6.565 6.566 17,226 -0.04(-0.63%)
Oct 30, 2003 6.599 6.730 6.572 6.607 19,305 +0.01(+0.13%)
Oct 29, 2003 6.523 6.607 6.417 6.599 19,305 +0.08(+1.16%)
Oct 28, 2003 6.488 6.683 6.397 6.523 40,393 -0.16(-2.44%)
Oct 27, 2003 6.449 6.734 6.355 6.686 25,840 +0.33(+5.13%)
Oct 24, 2003 6.155 6.481 6.040 6.360 30,295 +0.17(+2.72%)
Oct 23, 2003 6.368 6.422 5.894 6.192 90,291 -0.27(-4.24%)
Oct 22, 2003 6.675 6.734 6.421 6.466 28,810 -0.18(-2.76%)
Oct 21, 2003 6.619 6.698 6.550 6.650 19,293 +0.03(+0.46%)
Oct 20, 2003 6.501 6.629 6.501 6.619 25,840 +0.12(+1.81%)
Oct 17, 2003 6.436 6.604 6.403 6.501 21,702 +0.07(+1.10%)
Oct 16, 2003 6.229 6.414 6.227 6.431 79,171 +0.20(+3.25%)
Oct 15, 2003 6.480 6.480 6.156 6.229 48,561 -0.21(-3.25%)
Oct 14, 2003 6.431 6.515 6.392 6.437 31,756 +0.01(+0.10%)
Oct 13, 2003 6.229 6.431 6.185 6.431 55,541 +0.24(+3.95%)
Oct 10, 2003 6.136 6.187 6.065 6.187 179,502 +0.09(+1.41%)
Oct 09, 2003 6.145 6.161 6.067 6.101 138,128 -0.04(-0.71%)
Oct 08, 2003 6.102 6.145 6.034 6.145 33,562 +0.07(+1.19%)
Oct 07, 2003 6.035 6.099 5.996 6.072 177,613 +0.05(+0.90%)
Oct 06, 2003 6.259 6.259 5.863 6.018 87,618 -0.07(-1.11%)
Oct 03, 2003 6.229 6.311 6.069 6.086 20,853 -0.11(-1.77%)
Oct 02, 2003 6.229 6.316 5.954 6.195 52,532 -0.08(-1.21%)
Oct 01, 2003 5.848 6.309 5.783 6.271 25,709 +0.54(+9.40%)
Sep 30, 2003 5.884 5.887 5.666 5.732 13,662 -0.13(-2.18%)
Sep 29, 2003 5.559 5.860 5.557 5.860 25,762 +0.16(+2.84%)
Sep 26, 2003 5.550 5.784 5.304 5.698 30,295 +0.15(+2.64%)
Sep 25, 2003 5.774 5.808 5.387 5.552 35,997 -0.25(-4.32%)
Sep 24, 2003 5.889 5.892 5.756 5.803 9,504 -0.09(-1.46%)
Sep 23, 2003 5.851 5.934 5.779 5.889 55,481 +0.06(+1.10%)
Sep 22, 2003 5.808 5.892 5.475 5.825 28,427 +0.02(+0.29%)
Sep 19, 2003 5.568 5.892 5.404 5.808 13,959 +0.25(+4.55%)
Sep 18, 2003 5.508 5.618 5.387 5.555 28,513 +0.03(+0.50%)
Sep 17, 2003 5.650 5.722 5.387 5.528 56,135 -0.24(-4.13%)
Sep 16, 2003 5.308 5.848 5.303 5.766 66,245 +0.46(+8.59%)
Sep 15, 2003 5.264 5.436 5.251 5.310 34,156 +0.08(+1.55%)
Sep 12, 2003 5.219 5.269 5.217 5.229 33,562 +0.03(+0.65%)
Sep 11, 2003 5.220 5.254 5.092 5.195 27,028 -0.01(-0.13%)
Sep 10, 2003 5.092 5.242 5.060 5.202 89,697 +0.12(+2.42%)
Sep 09, 2003 4.936 5.177 4.936 5.079 54,650 +0.05(+0.90%)
Sep 08, 2003 5.000 5.050 4.966 5.033 59,699 +0.05(+0.91%)
Sep 05, 2003 4.986 5.044 4.868 4.988 84,648 +0.00(+0.00%)
Sep 04, 2003 5.008 5.008 4.882 4.988 11,880 +0.00(+0.00%)
Sep 03, 2003 4.909 5.008 4.909 4.988 66,530 +0.03(+0.51%)
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.