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

Hooker Furnishings Corp (NQ: HOFT )

17.02 -0.28 (-1.62%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 30, 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 (%)
Mar 31, 2009 5.286 5.924 5.286 5.668 38,915 +0.46(+8.76%)
Mar 30, 2009 5.440 5.601 4.607 5.212 67,621 -1.00(-16.11%)
Mar 26, 2009 5.937 6.320 5.776 6.212 44,846 +0.37(+6.32%)
Mar 25, 2009 5.823 5.974 5.561 5.843 87,788 +0.08(+1.40%)
Mar 24, 2009 6.118 6.327 5.762 5.762 89,265 -0.46(-7.34%)
Mar 23, 2009 6.044 6.280 5.453 6.219 71,731 +0.91(+17.22%)
Mar 20, 2009 5.769 5.863 5.239 5.306 64,805 -0.41(-7.17%)
Mar 19, 2009 5.924 6.011 5.675 5.715 34,694 -0.07(-1.28%)
Mar 18, 2009 4.883 6.044 4.883 5.789 45,691 +0.91(+18.73%)
Mar 17, 2009 4.634 4.883 4.540 4.876 44,570 +0.28(+6.14%)
Mar 16, 2009 4.439 4.822 4.439 4.594 31,481 +0.18(+4.11%)
Mar 13, 2009 4.184 4.480 4.097 4.412 41,362 +0.34(+8.24%)
Mar 12, 2009 4.050 4.090 3.815 4.077 152,535 +0.03(+0.83%)
Mar 11, 2009 3.996 4.130 3.996 4.043 38,544 +0.08(+2.03%)
Mar 10, 2009 3.795 4.224 3.741 3.962 55,117 +0.19(+4.98%)
Mar 09, 2009 3.660 3.962 3.660 3.774 31,165 +0.07(+1.81%)
Mar 06, 2009 3.983 4.056 3.431 3.707 104,331 -0.24(-6.12%)
Mar 05, 2009 4.365 4.365 3.936 3.949 71,165 -0.50(-11.18%)
Mar 04, 2009 4.500 4.567 4.318 4.446 50,700 -0.21(-4.47%)
Mar 02, 2009 4.580 4.956 4.567 4.654 122,221 +0.02(+0.43%)
Feb 27, 2009 4.520 4.728 4.517 4.634 65,264 +0.03(+0.73%)
Feb 26, 2009 4.564 4.755 4.564 4.601 57,830 +0.07(+1.48%)
Feb 25, 2009 4.681 4.681 4.372 4.533 94,086 -0.15(-3.30%)
Feb 24, 2009 4.520 4.896 4.332 4.688 68,039 +0.26(+5.76%)
Feb 23, 2009 4.795 4.822 4.359 4.433 118,043 -0.34(-7.17%)
Feb 20, 2009 4.970 4.983 4.728 4.775 82,884 -0.26(-5.20%)
Feb 19, 2009 5.192 5.245 5.010 5.037 37,921 -0.12(-2.34%)
Feb 18, 2009 5.205 5.346 5.064 5.158 81,896 +0.04(+0.79%)
Feb 17, 2009 5.440 5.547 5.111 5.118 57,372 -0.52(-9.18%)
Feb 13, 2009 5.856 5.856 5.561 5.635 45,930 -0.24(-4.00%)
Feb 12, 2009 5.843 5.977 5.809 5.870 41,318 -0.11(-1.91%)
Feb 11, 2009 6.206 6.273 5.964 5.984 46,345 -0.21(-3.36%)
Feb 10, 2009 6.380 6.407 6.165 6.192 65,519 -0.18(-2.85%)
Feb 09, 2009 6.280 6.575 6.179 6.374 122,116 +0.11(+1.82%)
Feb 06, 2009 6.179 6.407 6.044 6.259 209,311 +0.05(+0.87%)
Feb 05, 2009 5.568 6.212 5.568 6.206 64,004 +0.52(+9.09%)
Feb 04, 2009 5.507 5.709 5.487 5.689 161,526 +0.20(+3.67%)
Feb 03, 2009 5.500 5.561 5.373 5.487 63,733 +0.05(+0.99%)
Feb 02, 2009 5.312 5.527 5.312 5.433 96,714 +0.01(+0.12%)
Jan 30, 2009 5.527 5.554 5.346 5.427 77,526 +0.05(+1.00%)
Jan 29, 2009 5.897 5.950 5.373 5.373 25,327 -0.60(-10.11%)
Jan 28, 2009 5.984 6.044 5.836 5.977 40,068 +0.18(+3.13%)
Jan 27, 2009 5.695 6.078 5.621 5.796 42,752 +0.11(+1.89%)
Jan 26, 2009 5.373 5.722 5.373 5.689 23,236 +0.32(+6.01%)
Jan 23, 2009 5.339 5.447 5.339 5.366 63,486 -0.01(-0.12%)
Jan 22, 2009 5.447 5.541 5.333 5.373 53,290 -0.16(-2.91%)
Jan 21, 2009 5.386 5.554 5.312 5.534 64,921 +0.20(+3.78%)
Jan 20, 2009 5.359 5.601 5.299 5.333 87,500 -0.08(-1.49%)
Jan 16, 2009 5.554 5.594 5.292 5.413 156,767 -0.05(-0.98%)
Jan 15, 2009 5.393 5.561 5.353 5.467 183,387 -0.04(-0.73%)
Jan 14, 2009 5.521 5.527 5.373 5.507 108,206 -0.09(-1.68%)
Jan 13, 2009 5.366 5.601 5.366 5.601 35,139 +0.21(+3.86%)
Jan 12, 2009 5.373 5.480 5.366 5.393 70,027 -0.01(-0.12%)
Jan 09, 2009 5.628 5.668 5.366 5.400 47,466 -0.24(-4.29%)
Jan 08, 2009 5.487 5.675 5.480 5.641 31,366 +0.15(+2.82%)
Jan 07, 2009 5.930 5.984 5.406 5.487 55,036 -0.52(-8.72%)
Jan 06, 2009 5.742 6.078 5.218 6.011 48,409 +0.33(+5.79%)
Jan 05, 2009 5.151 5.702 5.037 5.682 49,479 +0.53(+10.30%)
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.