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 (%)
Feb 27, 2009 4.532 4.741 4.528 4.646 65,093 +0.03(+0.73%)
Feb 26, 2009 4.576 4.767 4.576 4.613 57,678 +0.07(+1.48%)
Feb 25, 2009 4.693 4.693 4.384 4.545 93,839 -0.15(-3.30%)
Feb 24, 2009 4.532 4.909 4.343 4.700 67,861 +0.26(+5.76%)
Feb 23, 2009 4.808 4.835 4.370 4.444 117,734 -0.34(-7.17%)
Feb 20, 2009 4.983 4.996 4.741 4.788 82,667 -0.26(-5.20%)
Feb 19, 2009 5.205 5.259 5.023 5.050 37,821 -0.12(-2.34%)
Feb 18, 2009 5.219 5.360 5.077 5.171 81,681 +0.04(+0.79%)
Feb 17, 2009 5.454 5.562 5.124 5.131 57,222 -0.52(-9.18%)
Feb 13, 2009 5.872 5.872 5.576 5.650 45,809 -0.24(-4.00%)
Feb 12, 2009 5.858 5.993 5.825 5.885 41,210 -0.11(-1.91%)
Feb 11, 2009 6.222 6.289 5.980 6.000 46,224 -0.21(-3.36%)
Feb 10, 2009 6.397 6.424 6.182 6.208 65,347 -0.18(-2.85%)
Feb 09, 2009 6.296 6.592 6.195 6.390 121,795 +0.11(+1.82%)
Feb 06, 2009 6.195 6.424 6.060 6.276 208,762 +0.05(+0.87%)
Feb 05, 2009 5.582 6.229 5.582 6.222 63,836 +0.52(+9.09%)
Feb 04, 2009 5.522 5.724 5.501 5.703 161,102 +0.20(+3.67%)
Feb 03, 2009 5.515 5.576 5.387 5.501 63,566 +0.05(+0.99%)
Feb 02, 2009 5.326 5.542 5.326 5.448 96,460 +0.01(+0.12%)
Jan 30, 2009 5.542 5.569 5.360 5.441 77,322 +0.05(+1.00%)
Jan 29, 2009 5.912 5.966 5.387 5.387 25,260 -0.61(-10.11%)
Jan 28, 2009 6.000 6.060 5.852 5.993 39,963 +0.18(+3.13%)
Jan 27, 2009 5.710 6.094 5.636 5.811 42,640 +0.11(+1.89%)
Jan 26, 2009 5.387 5.737 5.387 5.703 23,175 +0.32(+6.01%)
Jan 23, 2009 5.353 5.461 5.353 5.380 63,320 -0.01(-0.13%)
Jan 22, 2009 5.461 5.555 5.347 5.387 53,150 -0.16(-2.91%)
Jan 21, 2009 5.400 5.569 5.326 5.549 64,751 +0.20(+3.78%)
Jan 20, 2009 5.374 5.616 5.313 5.347 87,271 -0.08(-1.49%)
Jan 16, 2009 5.569 5.609 5.306 5.427 156,356 -0.05(-0.98%)
Jan 15, 2009 5.407 5.576 5.367 5.481 182,906 -0.04(-0.73%)
Jan 14, 2009 5.535 5.542 5.387 5.522 107,922 -0.09(-1.68%)
Jan 13, 2009 5.380 5.616 5.380 5.616 35,047 +0.21(+3.86%)
Jan 12, 2009 5.387 5.495 5.380 5.407 69,843 -0.01(-0.12%)
Jan 09, 2009 5.643 5.683 5.380 5.414 47,342 -0.24(-4.29%)
Jan 08, 2009 5.501 5.690 5.495 5.656 31,284 +0.15(+2.82%)
Jan 07, 2009 5.946 6.000 5.421 5.501 54,892 -0.53(-8.72%)
Jan 06, 2009 5.757 6.094 5.232 6.027 48,282 +0.33(+5.79%)
Jan 05, 2009 5.165 5.717 5.050 5.697 49,350 +0.53(+10.30%)
Jan 02, 2009 5.171 5.185 5.023 5.165 45,940 +0.01(+0.13%)
Dec 31, 2008 5.340 5.340 4.922 5.158 57,806 -0.20(-3.65%)
Dec 30, 2008 4.929 5.387 4.767 5.353 62,778 +0.47(+9.66%)
Dec 29, 2008 4.882 4.976 4.714 4.882 61,661 +0.00(+0.00%)
Dec 26, 2008 4.848 4.929 4.774 4.882 38,742 +0.02(+0.42%)
Dec 24, 2008 4.828 4.929 4.815 4.862 10,327 +0.04(+0.84%)
Dec 23, 2008 4.882 5.145 4.774 4.821 65,070 -0.02(-0.42%)
Dec 22, 2008 4.943 4.943 4.680 4.842 130,752 -0.10(-2.04%)
Dec 19, 2008 4.895 5.104 4.741 4.943 143,341 +0.22(+4.71%)
Dec 18, 2008 4.815 4.902 4.714 4.720 93,192 -0.05(-1.13%)
Dec 17, 2008 4.801 5.017 4.714 4.774 95,753 -0.16(-3.27%)
Dec 16, 2008 4.512 4.949 4.444 4.936 81,772 +0.53(+12.08%)
Dec 15, 2008 4.693 4.949 4.377 4.404 122,300 -0.28(-5.90%)
Dec 12, 2008 4.384 4.767 4.350 4.680 147,447 +0.20(+4.35%)
Dec 11, 2008 4.781 4.848 4.444 4.485 126,445 -0.38(-7.76%)
Dec 10, 2008 5.044 5.320 4.384 4.862 125,349 -0.02(-0.41%)
Dec 09, 2008 4.963 5.320 4.734 4.882 123,736 -0.15(-3.07%)
Dec 08, 2008 4.969 5.050 4.835 5.037 164,170 +0.21(+4.32%)
Dec 05, 2008 4.545 4.895 4.377 4.828 78,467 +0.15(+3.17%)
Dec 04, 2008 4.613 4.747 4.377 4.680 204,595 -0.03(-0.57%)
Dec 03, 2008 4.572 4.808 4.283 4.707 100,024 +0.29(+6.55%)
Dec 02, 2008 4.289 4.512 4.289 4.417 91,650 +0.20(+4.79%)
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.