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

Hooker Furnishings Corp (NQ: HOFT )

19.01 +0.41 (+2.20%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 14, 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 (%)
Dec 30, 2005 11.46 11.66 11.39 11.55 42,284 +0.00(+0.00%)
Dec 29, 2005 11.62 11.75 11.55 11.55 23,270 -0.07(-0.58%)
Dec 28, 2005 11.60 11.68 11.45 11.62 25,988 -0.16(-1.37%)
Dec 27, 2005 11.51 11.78 11.38 11.78 52,125 +0.16(+1.39%)
Dec 23, 2005 11.76 11.76 11.44 11.62 14,806 -0.03(-0.23%)
Dec 22, 2005 11.56 11.78 11.41 11.64 17,618 +0.03(+0.29%)
Dec 21, 2005 11.37 11.62 11.18 11.61 29,950 +0.12(+1.06%)
Dec 20, 2005 11.31 11.56 11.31 11.49 32,188 +0.07(+0.59%)
Dec 19, 2005 11.59 11.66 11.17 11.42 706,123 -0.23(-1.96%)
Dec 16, 2005 11.78 11.86 11.65 11.65 125,937 -0.11(-0.97%)
Dec 15, 2005 11.63 11.82 11.62 11.76 23,864 -0.05(-0.46%)
Dec 14, 2005 11.77 11.82 11.49 11.82 44,886 +0.16(+1.39%)
Dec 13, 2005 11.76 11.78 11.64 11.66 32,188 -0.06(-0.52%)
Dec 12, 2005 12.05 12.05 11.44 11.72 73,452 -0.51(-4.13%)
Dec 09, 2005 11.43 12.42 11.35 12.22 89,968 +1.06(+9.47%)
Dec 08, 2005 10.88 11.22 10.86 11.16 28,388 +0.23(+2.09%)
Dec 07, 2005 10.81 11.00 10.77 10.94 28,149 +0.11(+1.00%)
Dec 06, 2005 10.77 11.02 10.77 10.83 7,447 +0.02(+0.19%)
Dec 05, 2005 10.73 10.86 10.59 10.81 22,918 -0.08(-0.74%)
Dec 02, 2005 10.46 10.95 10.39 10.89 25,370 +0.28(+2.60%)
Dec 01, 2005 10.36 10.94 10.24 10.61 28,164 +0.16(+1.55%)
Nov 30, 2005 10.36 10.56 10.22 10.45 37,139 +0.17(+1.70%)
Nov 29, 2005 10.19 10.42 10.19 10.28 53,260 +0.07(+0.66%)
Nov 28, 2005 10.27 10.33 10.15 10.21 33,571 -0.17(-1.62%)
Nov 25, 2005 10.27 10.48 10.27 10.38 4,213 +0.05(+0.46%)
Nov 23, 2005 10.24 10.47 10.18 10.33 15,334 +0.06(+0.59%)
Nov 22, 2005 10.42 10.43 10.09 10.27 168,673 -0.07(-0.65%)
Nov 21, 2005 10.02 10.41 9.966 10.34 71,125 +0.37(+3.72%)
Nov 18, 2005 10.37 10.37 9.872 9.966 717,769 -0.25(-2.44%)
Nov 17, 2005 10.44 10.44 10.04 10.22 34,230 -0.13(-1.30%)
Nov 16, 2005 9.973 10.44 9.952 10.35 38,690 +0.31(+3.08%)
Nov 15, 2005 10.35 10.42 9.986 10.04 14,918 -0.35(-3.37%)
Nov 14, 2005 9.851 10.46 9.697 10.39 52,746 +0.44(+4.40%)
Nov 11, 2005 9.858 10.03 9.629 9.952 35,757 -0.04(-0.40%)
Nov 10, 2005 9.703 10.03 9.555 9.993 40,723 -0.01(-0.07%)
Nov 09, 2005 9.865 10.07 9.717 10.000 30,446 +0.20(+2.06%)
Nov 08, 2005 9.919 9.919 9.508 9.798 37,999 -0.24(-2.35%)
Nov 07, 2005 9.905 10.24 9.649 10.03 24,432 -0.01(-0.07%)
Nov 04, 2005 9.750 10.23 9.750 10.04 51,349 +0.22(+2.26%)
Nov 03, 2005 10.15 10.28 9.784 9.818 57,688 -0.24(-2.34%)
Nov 02, 2005 9.784 10.11 9.710 10.05 35,635 +0.10(+1.01%)
Nov 01, 2005 9.730 10.11 9.730 9.952 40,141 +0.22(+2.28%)
Oct 31, 2005 9.474 9.764 9.427 9.730 47,178 +0.19(+1.98%)
Oct 28, 2005 9.407 9.542 9.286 9.542 27,390 +0.13(+1.43%)
Oct 27, 2005 9.373 9.690 9.266 9.407 54,614 -0.06(-0.64%)
Oct 26, 2005 9.070 9.569 9.070 9.468 24,751 +0.44(+4.93%)
Oct 25, 2005 9.373 9.441 8.788 9.023 35,772 -0.35(-3.74%)
Oct 24, 2005 9.097 9.420 9.097 9.373 47,633 +0.42(+4.74%)
Oct 21, 2005 8.794 9.077 8.794 8.949 50,854 +0.13(+1.45%)
Oct 20, 2005 8.862 9.010 8.693 8.821 40,292 -0.07(-0.76%)
Oct 19, 2005 8.915 9.333 8.687 8.889 107,834 -0.07(-0.75%)
Oct 18, 2005 9.589 9.744 8.956 8.956 70,524 -0.81(-8.34%)
Oct 17, 2005 9.973 9.973 9.764 9.771 108,220 -0.30(-2.94%)
Oct 14, 2005 9.818 10.10 9.764 10.07 31,027 +0.18(+1.84%)
Oct 13, 2005 9.919 10.10 9.764 9.885 79,063 -0.15(-1.48%)
Oct 12, 2005 10.35 10.45 9.784 10.03 91,016 -0.41(-3.93%)
Oct 11, 2005 10.47 10.69 10.03 10.44 51,415 +0.02(+0.19%)
Oct 10, 2005 10.72 10.79 10.32 10.42 38,066 -0.51(-4.68%)
Oct 07, 2005 10.80 11.23 10.80 10.94 28,177 -0.08(-0.73%)
Oct 06, 2005 10.73 11.02 10.72 11.02 47,917 +0.23(+2.12%)
Oct 05, 2005 11.09 11.09 10.78 10.79 48,546 -0.42(-3.73%)
Oct 04, 2005 11.36 11.95 11.20 11.20 49,817 -0.02(-0.18%)
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.