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

Hooker Furnishings Corp (NQ: HOFT )

17.55 -0.05 (-0.28%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 (%)
Sep 30, 2009 9.407 9.495 9.084 9.091 46,616 -0.28(-3.02%)
Sep 29, 2009 9.407 9.542 9.360 9.373 25,087 -0.03(-0.36%)
Sep 28, 2009 9.670 9.670 9.367 9.407 45,589 +0.16(+1.75%)
Sep 25, 2009 9.232 9.454 9.124 9.245 33,456 +0.04(+0.44%)
Sep 24, 2009 9.306 9.346 9.198 9.205 39,848 -0.03(-0.36%)
Sep 23, 2009 9.434 9.596 9.232 9.239 42,530 -0.38(-3.92%)
Sep 22, 2009 9.488 9.697 9.427 9.616 27,622 +0.18(+1.93%)
Sep 21, 2009 9.232 9.508 9.225 9.434 51,447 +0.20(+2.11%)
Sep 18, 2009 9.575 9.723 9.239 9.239 95,777 -0.31(-3.24%)
Sep 17, 2009 9.508 9.663 9.232 9.548 40,467 +0.03(+0.28%)
Sep 16, 2009 9.272 9.670 9.225 9.521 42,627 +0.30(+3.29%)
Sep 15, 2009 9.306 9.414 9.151 9.218 55,716 -0.28(-2.91%)
Sep 14, 2009 9.141 9.596 8.882 9.495 70,200 +0.29(+3.15%)
Sep 11, 2009 9.091 9.360 8.942 9.205 81,865 +0.17(+1.86%)
Sep 10, 2009 8.767 9.394 8.767 9.037 94,564 -0.10(-1.11%)
Sep 09, 2009 9.077 9.313 9.030 9.138 38,868 +0.07(+0.82%)
Sep 08, 2009 9.097 9.185 9.043 9.064 24,349 -0.08(-0.88%)
Sep 04, 2009 8.895 9.313 8.794 9.144 54,684 +0.22(+2.49%)
Sep 03, 2009 8.929 9.010 8.747 8.922 55,832 +0.01(+0.15%)
Sep 02, 2009 8.922 9.050 8.909 8.909 57,719 -0.02(-0.23%)
Sep 01, 2009 8.922 9.084 8.922 8.929 107,114 -0.03(-0.38%)
Aug 31, 2009 8.889 9.091 8.828 8.963 60,979 +0.01(+0.08%)
Aug 28, 2009 9.158 9.158 8.922 8.956 30,195 -0.15(-1.63%)
Aug 27, 2009 9.144 9.158 8.949 9.104 35,409 -0.07(-0.73%)
Aug 26, 2009 9.198 9.198 8.949 9.171 49,091 +0.12(+1.34%)
Aug 25, 2009 9.239 9.239 9.043 9.050 17,238 -0.05(-0.52%)
Aug 24, 2009 9.198 9.198 8.808 9.097 49,216 -0.11(-1.17%)
Aug 21, 2009 9.259 9.259 8.949 9.205 51,101 +0.06(+0.66%)
Aug 20, 2009 8.942 9.151 8.862 9.144 17,609 +0.15(+1.72%)
Aug 19, 2009 9.394 9.394 8.848 8.990 40,062 -0.02(-0.22%)
Aug 18, 2009 9.023 9.091 8.814 9.010 25,899 +0.05(+0.60%)
Aug 17, 2009 8.862 9.016 8.754 8.956 20,851 +0.03(+0.30%)
Aug 14, 2009 9.023 9.192 8.579 8.929 44,565 -0.08(-0.90%)
Aug 13, 2009 9.023 9.064 8.841 9.010 20,568 +0.01(+0.15%)
Aug 12, 2009 8.835 9.185 8.579 8.996 44,640 +0.20(+2.22%)
Aug 11, 2009 8.956 8.956 8.336 8.801 26,290 -0.23(-2.54%)
Aug 10, 2009 8.875 9.279 8.868 9.030 31,272 +0.07(+0.83%)
Aug 07, 2009 8.942 9.245 8.942 8.956 36,369 +0.18(+1.99%)
Aug 06, 2009 9.064 9.138 8.713 8.781 21,598 -0.32(-3.48%)
Aug 05, 2009 9.171 9.205 8.680 9.097 53,180 -0.17(-1.82%)
Aug 04, 2009 9.232 9.266 8.969 9.266 30,941 +0.15(+1.62%)
Aug 03, 2009 9.299 9.299 8.633 9.117 32,796 -0.13(-1.38%)
Jul 31, 2009 9.178 9.420 9.091 9.245 35,888 +0.01(+0.07%)
Jul 30, 2009 9.272 9.427 9.171 9.239 37,653 +0.11(+1.18%)
Jul 29, 2009 9.212 9.427 8.848 9.131 18,128 -0.18(-1.95%)
Jul 28, 2009 9.003 9.340 9.003 9.313 35,974 +0.23(+2.52%)
Jul 27, 2009 9.138 9.279 8.222 9.084 11,641 +0.31(+3.53%)
Jul 24, 2009 8.848 8.976 8.565 8.774 28,716 -0.48(-5.24%)
Jul 23, 2009 8.222 9.427 8.222 9.259 91,516 +1.05(+12.80%)
Jul 22, 2009 8.175 8.417 8.101 8.208 248,831 -0.03(-0.33%)
Jul 21, 2009 8.478 8.606 8.142 8.235 55,009 -0.22(-2.55%)
Jul 20, 2009 8.188 8.458 8.128 8.451 37,840 +0.30(+3.72%)
Jul 17, 2009 8.390 8.390 8.121 8.148 37,576 -0.26(-3.12%)
Jul 16, 2009 8.195 8.417 8.087 8.410 98,100 +0.18(+2.21%)
Jul 15, 2009 8.242 8.249 8.101 8.229 57,048 +0.20(+2.43%)
Jul 14, 2009 8.000 8.134 7.953 8.033 56,552 -0.05(-0.58%)
Jul 13, 2009 7.804 8.080 7.717 8.080 36,165 +0.01(+0.17%)
Jul 10, 2009 7.643 8.114 7.582 8.067 54,531 +0.40(+5.27%)
Jul 09, 2009 8.155 8.155 7.650 7.663 36,884 -0.42(-5.17%)
Jul 08, 2009 7.973 8.168 7.784 8.080 56,233 -0.11(-1.32%)
Jul 07, 2009 7.710 8.410 7.663 8.188 62,240 +0.51(+6.57%)
Jul 06, 2009 7.710 7.737 7.447 7.683 86,475 +0.07(+0.97%)
Jul 02, 2009 7.845 7.845 7.569 7.609 108,572 -0.38(-4.72%)
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.