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

Hooker Furnishings Corp (NQ: HOFT )

18.09 -0.13 (-0.71%)
Streaming Delayed Price Updated: 1:25 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 (%)
Dec 30, 2005 11.43 11.63 11.36 11.52 42,395 +0.00(+0.00%)
Dec 29, 2005 11.59 11.72 11.52 11.52 23,332 -0.07(-0.58%)
Dec 28, 2005 11.57 11.65 11.42 11.59 26,056 -0.16(-1.37%)
Dec 27, 2005 11.48 11.75 11.35 11.75 52,262 +0.16(+1.39%)
Dec 23, 2005 11.73 11.73 11.41 11.59 14,845 -0.03(-0.23%)
Dec 22, 2005 11.52 11.75 11.38 11.61 17,665 +0.03(+0.29%)
Dec 21, 2005 11.34 11.59 11.16 11.58 30,029 +0.12(+1.06%)
Dec 20, 2005 11.28 11.52 11.28 11.46 32,273 +0.07(+0.59%)
Dec 19, 2005 11.56 11.63 11.14 11.39 707,980 -0.23(-1.97%)
Dec 16, 2005 11.75 11.83 11.62 11.62 126,268 -0.11(-0.97%)
Dec 15, 2005 11.60 11.79 11.59 11.73 23,927 -0.05(-0.46%)
Dec 14, 2005 11.74 11.79 11.46 11.79 45,004 +0.16(+1.39%)
Dec 13, 2005 11.73 11.75 11.61 11.63 32,273 -0.06(-0.52%)
Dec 12, 2005 12.02 12.02 11.41 11.69 73,645 -0.50(-4.13%)
Dec 09, 2005 11.40 12.39 11.32 12.19 90,204 +1.05(+9.47%)
Dec 08, 2005 10.85 11.19 10.83 11.14 28,463 +0.23(+2.09%)
Dec 07, 2005 10.78 10.97 10.75 10.91 28,223 +0.11(+1.00%)
Dec 06, 2005 10.75 10.99 10.75 10.80 7,467 +0.02(+0.19%)
Dec 05, 2005 10.71 10.83 10.56 10.78 22,979 -0.08(-0.74%)
Dec 02, 2005 10.43 10.92 10.36 10.86 25,437 +0.28(+2.60%)
Dec 01, 2005 10.33 10.91 10.21 10.58 28,238 +0.16(+1.55%)
Nov 30, 2005 10.34 10.53 10.19 10.42 37,237 +0.17(+1.70%)
Nov 29, 2005 10.16 10.39 10.16 10.25 53,400 +0.07(+0.66%)
Nov 28, 2005 10.24 10.30 10.13 10.18 33,659 -0.17(-1.62%)
Nov 25, 2005 10.24 10.46 10.24 10.35 4,224 +0.05(+0.46%)
Nov 23, 2005 10.21 10.44 10.15 10.30 15,375 +0.06(+0.59%)
Nov 22, 2005 10.40 10.40 10.06 10.24 169,116 -0.07(-0.65%)
Nov 21, 2005 9.993 10.38 9.940 10.31 71,312 +0.37(+3.72%)
Nov 18, 2005 10.34 10.34 9.846 9.940 719,656 -0.25(-2.44%)
Nov 17, 2005 10.41 10.41 10.01 10.19 34,320 -0.13(-1.30%)
Nov 16, 2005 9.946 10.41 9.926 10.32 38,792 +0.31(+3.08%)
Nov 15, 2005 10.32 10.39 9.960 10.01 14,958 -0.35(-3.37%)
Nov 14, 2005 9.826 10.43 9.671 10.36 52,885 +0.44(+4.40%)
Nov 11, 2005 9.832 10.00 9.604 9.926 35,851 -0.04(-0.40%)
Nov 10, 2005 9.678 10.01 9.530 9.967 40,830 -0.01(-0.07%)
Nov 09, 2005 9.839 10.05 9.691 9.973 30,526 +0.20(+2.06%)
Nov 08, 2005 9.893 9.893 9.483 9.772 38,099 -0.24(-2.35%)
Nov 07, 2005 9.879 10.21 9.624 10.01 24,496 -0.01(-0.07%)
Nov 04, 2005 9.725 10.20 9.725 10.01 51,484 +0.22(+2.26%)
Nov 03, 2005 10.12 10.26 9.758 9.792 57,840 -0.24(-2.34%)
Nov 02, 2005 9.758 10.08 9.685 10.03 35,729 +0.10(+1.02%)
Nov 01, 2005 9.705 10.09 9.705 9.926 40,246 +0.22(+2.28%)
Oct 31, 2005 9.450 9.738 9.402 9.705 47,303 +0.19(+1.98%)
Oct 28, 2005 9.382 9.517 9.262 9.517 27,462 +0.13(+1.43%)
Oct 27, 2005 9.349 9.664 9.241 9.382 54,758 -0.06(-0.64%)
Oct 26, 2005 9.047 9.544 9.047 9.443 24,816 +0.44(+4.93%)
Oct 25, 2005 9.349 9.416 8.764 9.000 35,866 -0.35(-3.74%)
Oct 24, 2005 9.073 9.396 9.073 9.349 47,758 +0.42(+4.74%)
Oct 21, 2005 8.771 9.053 8.771 8.926 50,988 +0.13(+1.45%)
Oct 20, 2005 8.838 8.986 8.670 8.798 40,398 -0.07(-0.76%)
Oct 19, 2005 8.892 9.308 8.664 8.865 108,118 -0.07(-0.75%)
Oct 18, 2005 9.564 9.718 8.932 8.932 70,709 -0.81(-8.34%)
Oct 17, 2005 9.947 9.947 9.738 9.745 108,505 -0.30(-2.94%)
Oct 14, 2005 9.792 10.07 9.738 10.04 31,108 +0.18(+1.84%)
Oct 13, 2005 9.893 10.07 9.738 9.859 79,271 -0.15(-1.48%)
Oct 12, 2005 10.32 10.42 9.758 10.01 91,255 -0.41(-3.93%)
Oct 11, 2005 10.44 10.67 10.01 10.42 51,551 +0.02(+0.19%)
Oct 10, 2005 10.69 10.77 10.29 10.40 38,166 -0.51(-4.68%)
Oct 07, 2005 10.77 11.20 10.77 10.91 28,251 -0.08(-0.73%)
Oct 06, 2005 10.71 10.99 10.69 10.99 48,043 +0.23(+2.12%)
Oct 05, 2005 11.06 11.06 10.75 10.76 48,674 -0.42(-3.73%)
Oct 04, 2005 11.33 11.91 11.18 11.18 49,948 -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.