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

Hooker Furnishings Corp (NQ: HOFT )

18.76 +0.45 (+2.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 13, 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 (%)
May 30, 2003 4.882 4.983 4.648 4.655 50,789 -0.23(-4.62%)
May 29, 2003 4.863 5.067 4.687 4.880 107,815 +0.14(+2.98%)
May 28, 2003 4.512 4.769 4.426 4.739 334,436 +0.36(+8.19%)
May 27, 2003 4.729 4.729 4.225 4.380 263,450 -0.29(-6.17%)
May 23, 2003 4.995 4.995 4.623 4.668 59,402 -0.33(-6.57%)
May 22, 2003 5.050 5.062 4.995 4.996 28,810 -0.05(-1.06%)
May 21, 2003 4.941 5.050 4.941 5.050 24,058 +0.13(+2.74%)
May 20, 2003 5.156 5.156 4.845 4.916 58,511 -0.22(-4.26%)
May 19, 2003 5.153 5.158 5.079 5.134 31,483 +0.03(+0.53%)
May 16, 2003 5.104 5.153 5.069 5.108 21,681 -0.02(-0.33%)
May 15, 2003 5.219 5.219 5.104 5.124 31,483 -0.11(-2.12%)
May 14, 2003 5.252 5.294 5.134 5.235 118,211 +0.02(+0.32%)
May 13, 2003 5.328 5.328 4.924 5.219 101,875 -0.02(-0.35%)
May 12, 2003 5.168 5.374 5.160 5.237 129,497 +0.08(+1.50%)
May 09, 2003 5.140 5.209 5.094 5.160 56,135 +0.04(+0.79%)
May 08, 2003 5.010 5.185 4.943 5.119 67,124 +0.18(+3.58%)
May 07, 2003 4.803 4.943 4.803 4.943 31,186 +0.08(+1.66%)
May 06, 2003 4.889 4.927 4.811 4.862 40,393 -0.01(-0.24%)
May 05, 2003 4.882 4.882 4.853 4.874 7,722 +0.02(+0.45%)
May 02, 2003 4.695 4.875 4.603 4.852 27,325 +0.16(+3.37%)
May 01, 2003 4.695 4.697 4.663 4.693 18,414 +0.03(+0.65%)
Apr 30, 2003 4.638 4.751 4.596 4.663 26,434 -0.09(-1.91%)
Apr 29, 2003 4.749 4.799 4.724 4.754 41,581 -0.12(-2.52%)
Apr 28, 2003 4.966 4.995 4.798 4.877 50,195 -0.12(-2.36%)
Apr 25, 2003 5.007 5.084 4.916 4.995 42,472 -0.10(-1.92%)
Apr 24, 2003 4.882 5.237 4.838 5.092 80,193 +0.15(+3.14%)
Apr 23, 2003 4.863 5.049 4.826 4.938 43,957 +0.14(+2.91%)
Apr 22, 2003 4.461 4.815 4.461 4.798 49,898 +0.12(+2.48%)
Apr 21, 2003 4.613 4.705 4.613 4.682 95,341 +0.05(+1.02%)
Apr 17, 2003 4.613 4.663 4.613 4.634 62,966 +0.02(+0.51%)
Apr 16, 2003 4.582 4.613 4.581 4.611 76,926 +0.02(+0.40%)
Apr 15, 2003 4.537 4.604 4.461 4.592 156,228 +0.04(+0.85%)
Apr 14, 2003 4.545 4.586 4.545 4.554 57,917 +0.02(+0.37%)
Apr 11, 2003 4.562 4.562 4.461 4.537 37,126 -0.01(-0.19%)
Apr 10, 2003 4.505 4.545 4.392 4.545 38,908 +0.00(+0.00%)
Apr 09, 2003 4.539 4.547 4.369 4.545 97,717 -0.06(-1.28%)
Apr 08, 2003 4.638 4.638 4.604 4.604 79,005 -0.07(-1.44%)
Apr 07, 2003 4.714 4.714 4.629 4.672 124,151 +0.14(+3.16%)
Apr 04, 2003 4.587 4.663 4.520 4.529 96,529 -0.06(-1.39%)
Apr 03, 2003 4.562 4.629 4.545 4.592 28,513 +0.03(+0.59%)
Apr 02, 2003 4.670 4.705 4.562 4.565 48,710 -0.10(-2.24%)
Apr 01, 2003 4.709 4.714 4.572 4.670 66,827 +0.04(+0.88%)
Mar 31, 2003 4.628 4.924 4.503 4.629 182,365 +0.01(+0.15%)
Mar 28, 2003 4.294 4.932 4.293 4.623 162,762 +0.43(+10.37%)
Mar 27, 2003 3.894 4.188 3.894 4.188 58,214 +0.30(+7.71%)
Mar 26, 2003 3.855 3.889 3.801 3.889 7,425 +0.07(+1.76%)
Mar 25, 2003 3.884 3.884 3.821 3.821 37,126 -0.06(-1.60%)
Mar 24, 2003 3.998 3.998 3.754 3.884 55,244 -0.16(-3.88%)
Mar 21, 2003 3.998 4.072 3.966 4.040 41,878 +0.07(+1.87%)
Mar 20, 2003 4.032 4.099 3.746 3.966 6,296,666 -0.07(-1.62%)
Mar 19, 2003 3.872 4.039 3.872 4.032 73,659 +0.12(+3.01%)
Mar 18, 2003 3.709 3.914 3.709 3.914 66,530 +0.21(+5.68%)
Mar 17, 2003 3.603 3.751 3.603 3.704 38,463 +0.02(+0.45%)
Mar 14, 2003 3.720 3.724 3.560 3.687 5,613,537 -0.03(-0.85%)
Mar 13, 2003 3.587 3.719 3.587 3.719 42,472 +0.09(+2.41%)
Mar 12, 2003 3.587 3.634 3.559 3.631 95,935 +0.04(+1.03%)
Mar 11, 2003 3.619 3.660 3.569 3.594 76,035 -0.07(-1.93%)
Mar 10, 2003 3.658 3.704 3.624 3.665 42,175 -0.02(-0.59%)
Mar 07, 2003 3.702 3.704 3.619 3.687 10,098 -0.01(-0.27%)
Mar 06, 2003 3.724 3.724 3.603 3.697 58,214 -0.04(-1.04%)
Mar 05, 2003 3.762 3.806 3.628 3.736 135,140 -0.03(-0.72%)
Mar 04, 2003 3.702 3.833 3.702 3.762 54,056 +0.04(+1.13%)
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.