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

Hooker Furnishings Corp (NQ: HOFT )

18.16 -0.06 (-0.33%)
Streaming Delayed Price Updated: 12:40 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 (%)
Apr 30, 2010 11.14 11.27 10.58 10.61 65,437 -0.47(-4.25%)
Apr 29, 2010 10.61 11.13 10.58 11.08 94,761 +0.47(+4.44%)
Apr 28, 2010 10.67 10.77 10.54 10.61 54,590 +0.00(+0.00%)
Apr 27, 2010 10.95 11.08 10.61 10.61 78,598 -0.40(-3.61%)
Apr 26, 2010 11.11 11.20 11.00 11.01 57,676 -0.10(-0.91%)
Apr 23, 2010 11.10 11.18 11.03 11.11 111,084 +0.01(+0.12%)
Apr 22, 2010 10.96 11.18 10.91 11.10 71,072 -0.01(-0.06%)
Apr 21, 2010 11.14 11.14 10.95 11.10 34,754 +0.00(+0.00%)
Apr 20, 2010 10.92 11.11 10.80 11.10 39,467 +0.25(+2.29%)
Apr 19, 2010 10.89 11.16 10.46 10.85 88,901 -0.05(-0.49%)
Apr 16, 2010 11.25 11.31 10.90 10.91 46,886 -0.43(-3.80%)
Apr 15, 2010 11.17 11.45 11.17 11.34 39,740 +0.15(+1.38%)
Apr 14, 2010 11.51 11.52 10.67 11.18 33,753 -0.03(-0.30%)
Apr 13, 2010 11.23 11.33 11.08 11.22 17,993 -0.04(-0.36%)
Apr 12, 2010 11.22 11.42 11.05 11.26 30,451 -0.13(-1.12%)
Apr 09, 2010 11.25 11.64 11.02 11.39 52,883 +0.10(+0.89%)
Apr 08, 2010 10.94 11.45 10.93 11.29 78,693 +0.46(+4.29%)
Apr 07, 2010 11.04 11.04 10.66 10.82 71,486 -0.27(-2.43%)
Apr 06, 2010 11.40 11.40 11.02 11.09 50,863 -0.41(-3.57%)
Apr 05, 2010 11.04 11.51 10.76 11.50 60,550 +0.87(+8.17%)
Apr 01, 2010 10.86 10.63 10.63 10.63 34,156 -0.20(-1.80%)
Mar 31, 2010 10.90 11.15 10.79 10.83 51,628 -0.14(-1.29%)
Mar 30, 2010 10.18 10.99 10.17 10.97 67,043 +0.83(+8.24%)
Mar 29, 2010 10.56 10.62 10.09 10.13 53,147 -0.40(-3.77%)
Mar 26, 2010 10.43 10.63 10.42 10.53 23,281 +0.09(+0.84%)
Mar 25, 2010 10.19 10.63 10.19 10.44 51,478 +0.35(+3.47%)
Mar 24, 2010 10.16 10.40 10.04 10.09 87,902 -0.09(-0.86%)
Mar 23, 2010 9.973 10.33 9.882 10.18 25,032 +0.18(+1.82%)
Mar 22, 2010 10.17 10.17 9.899 10.000 75,372 -0.28(-2.75%)
Mar 19, 2010 10.27 10.44 10.26 10.28 62,914 +0.09(+0.86%)
Mar 18, 2010 10.22 10.38 10.19 10.19 39,912 -0.15(-1.50%)
Mar 17, 2010 10.16 10.55 10.01 10.35 56,463 +0.18(+1.79%)
Mar 16, 2010 10.24 10.42 9.949 10.17 42,193 +0.01(+0.13%)
Mar 15, 2010 10.04 10.17 9.966 10.15 26,738 +0.03(+0.33%)
Mar 12, 2010 10.26 10.27 10.07 10.12 55,311 -0.15(-1.44%)
Mar 11, 2010 10.54 10.59 10.17 10.27 77,869 -0.37(-3.48%)
Mar 10, 2010 10.28 11.04 10.13 10.64 57,849 +0.33(+3.20%)
Mar 09, 2010 9.919 10.44 9.575 10.31 30,758 +0.27(+2.68%)
Mar 08, 2010 10.05 10.11 9.892 10.04 136,423 -0.06(-0.60%)
Mar 05, 2010 9.697 10.20 9.670 10.10 81,872 +0.43(+4.46%)
Mar 04, 2010 9.629 9.723 9.555 9.670 23,695 +0.07(+0.70%)
Mar 03, 2010 8.956 9.697 8.956 9.602 76,789 +0.63(+7.06%)
Mar 02, 2010 8.855 9.104 8.700 8.969 125,467 +0.14(+1.60%)
Mar 01, 2010 8.882 8.882 8.774 8.828 78,934 +0.03(+0.31%)
Feb 26, 2010 9.084 9.084 8.801 8.801 46,785 -0.29(-3.19%)
Feb 25, 2010 9.037 9.091 8.801 9.091 32,649 -0.11(-1.17%)
Feb 24, 2010 9.286 9.373 9.070 9.198 34,873 +0.04(+0.44%)
Feb 23, 2010 9.387 9.387 9.030 9.158 27,488 -0.20(-2.09%)
Feb 22, 2010 9.030 9.360 8.788 9.353 34,123 +0.09(+1.02%)
Feb 19, 2010 9.185 9.420 9.131 9.259 87,321 +0.07(+0.81%)
Feb 18, 2010 9.286 9.360 9.091 9.185 50,285 -0.13(-1.45%)
Feb 17, 2010 9.663 9.663 9.239 9.319 29,591 -0.34(-3.49%)
Feb 16, 2010 9.192 9.676 9.131 9.656 30,036 +0.47(+5.13%)
Feb 12, 2010 8.781 9.185 9.185 9.185 122,666 +0.30(+3.41%)
Feb 11, 2010 8.592 8.909 8.350 8.882 649,499 +0.24(+2.73%)
Feb 10, 2010 8.565 8.653 8.410 8.646 39,820 +0.01(+0.16%)
Feb 09, 2010 8.828 8.990 8.424 8.633 48,652 -0.05(-0.62%)
Feb 08, 2010 8.835 8.963 8.633 8.687 45,478 -0.13(-1.53%)
Feb 05, 2010 8.713 8.821 8.565 8.821 47,841 +0.10(+1.16%)
Feb 04, 2010 8.707 8.821 8.303 8.720 52,418 -0.01(-0.15%)
Feb 03, 2010 8.761 8.821 8.633 8.734 94,562 -0.05(-0.54%)
Feb 02, 2010 8.599 8.990 8.444 8.781 114,302 +0.16(+1.88%)
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.