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

Hooker Furnishings Corp (NQ: HOFT )

18.31 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 7.975 8.193 7.917 7.968 76,472 -0.06(-0.72%)
May 30, 2012 8.258 8.265 7.851 8.026 38,367 -0.27(-3.24%)
May 29, 2012 8.621 8.729 8.236 8.294 32,827 -0.22(-2.64%)
May 25, 2012 8.323 8.606 7.939 8.519 93,162 +0.17(+2.00%)
May 24, 2012 8.454 8.534 8.178 8.352 53,265 -0.08(-0.95%)
May 23, 2012 8.613 8.613 8.360 8.432 29,489 -0.17(-2.02%)
May 22, 2012 8.563 8.773 8.497 8.606 55,054 +0.12(+1.37%)
May 21, 2012 8.432 8.555 8.229 8.490 43,384 +0.06(+0.69%)
May 18, 2012 8.889 8.889 8.352 8.432 64,909 -0.38(-4.36%)
May 17, 2012 8.925 8.947 8.454 8.817 83,550 -0.15(-1.70%)
May 16, 2012 9.194 9.303 8.918 8.969 35,952 -0.14(-1.51%)
May 15, 2012 9.045 9.129 8.983 9.107 58,509 +0.08(+0.88%)
May 14, 2012 9.049 9.049 8.925 9.027 33,120 -0.04(-0.48%)
May 11, 2012 9.085 9.114 8.911 9.071 37,025 +0.01(+0.08%)
May 10, 2012 9.063 9.165 8.962 9.063 42,578 +0.11(+1.22%)
May 09, 2012 8.766 9.042 8.766 8.954 67,460 +0.10(+1.15%)
May 08, 2012 8.810 8.889 8.738 8.853 13,817 -0.01(-0.08%)
May 07, 2012 8.752 8.997 8.752 8.860 44,921 -0.04(-0.40%)
May 04, 2012 8.896 9.011 8.795 8.896 27,777 +0.03(+0.32%)
May 03, 2012 8.954 9.040 8.838 8.867 61,335 -0.01(-0.16%)
May 02, 2012 8.774 8.982 8.745 8.882 52,026 -0.01(-0.16%)
May 01, 2012 8.587 8.972 8.515 8.896 63,468 +0.37(+4.39%)
Apr 30, 2012 8.579 8.601 8.450 8.522 66,872 -0.01(-0.08%)
Apr 27, 2012 8.673 8.687 8.443 8.529 41,353 -0.04(-0.50%)
Apr 26, 2012 8.716 8.813 8.536 8.572 38,717 -0.19(-2.14%)
Apr 25, 2012 8.939 9.062 8.759 8.759 38,574 -0.06(-0.73%)
Apr 24, 2012 8.623 8.918 8.623 8.824 31,438 +0.11(+1.24%)
Apr 23, 2012 8.637 8.759 8.479 8.716 23,850 -0.01(-0.08%)
Apr 20, 2012 8.853 8.853 8.709 8.723 17,468 -0.07(-0.82%)
Apr 19, 2012 8.946 8.968 8.666 8.795 33,096 -0.04(-0.49%)
Apr 18, 2012 8.954 9.026 8.630 8.838 43,056 -0.12(-1.37%)
Apr 17, 2012 8.781 9.069 8.587 8.961 94,911 +0.20(+2.30%)
Apr 16, 2012 8.680 8.946 8.637 8.759 70,509 +0.32(+3.75%)
Apr 13, 2012 8.371 8.443 8.349 8.443 27,636 +0.10(+1.21%)
Apr 12, 2012 8.227 8.464 8.184 8.342 112,270 -0.10(-1.19%)
Apr 11, 2012 8.536 8.608 8.205 8.443 136,829 -1.04(-10.93%)
Apr 10, 2012 9.457 9.637 9.292 9.479 42,158 -0.10(-1.05%)
Apr 09, 2012 9.753 10.05 9.378 9.580 43,268 -0.32(-3.20%)
Apr 05, 2012 9.767 9.983 9.767 9.896 18,802 +0.21(+2.15%)
Apr 04, 2012 9.789 9.789 9.616 9.688 55,889 -0.14(-1.39%)
Apr 03, 2012 9.717 9.954 9.717 9.825 23,254 -0.19(-1.94%)
Apr 02, 2012 9.889 10.07 9.825 10.02 42,558 +0.19(+1.98%)
Mar 30, 2012 9.896 10.00 9.580 9.825 38,495 +0.00(+0.00%)
Mar 29, 2012 9.663 10.00 9.573 9.825 20,008 +0.09(+0.89%)
Mar 28, 2012 9.911 9.911 9.573 9.738 48,758 -0.11(-1.10%)
Mar 27, 2012 9.673 9.918 9.630 9.846 36,562 +0.21(+2.17%)
Mar 26, 2012 9.357 9.681 9.214 9.637 19,922 +0.12(+1.21%)
Mar 23, 2012 9.263 9.573 9.171 9.522 8,690 -0.07(-0.75%)
Mar 22, 2012 9.213 9.681 9.213 9.594 34,301 +0.06(+0.68%)
Mar 21, 2012 9.609 9.659 9.357 9.529 30,428 -0.01(-0.08%)
Mar 20, 2012 9.479 9.630 9.472 9.537 19,554 +0.06(+0.61%)
Mar 19, 2012 9.637 9.652 9.421 9.479 24,999 -0.23(-2.37%)
Mar 16, 2012 9.357 9.961 9.285 9.709 126,032 +0.38(+4.09%)
Mar 15, 2012 9.016 9.349 8.990 9.328 21,033 +0.32(+3.51%)
Mar 14, 2012 9.033 9.220 8.982 9.011 34,635 +0.04(+0.48%)
Mar 13, 2012 8.831 9.112 8.817 8.968 55,739 +0.15(+1.71%)
Mar 12, 2012 8.637 8.961 8.601 8.817 56,539 +0.15(+1.74%)
Mar 09, 2012 8.536 8.680 8.536 8.666 50,470 +0.14(+1.69%)
Mar 08, 2012 8.515 8.673 8.385 8.522 55,519 +0.10(+1.20%)
Mar 07, 2012 8.558 8.597 8.291 8.421 78,558 -0.18(-2.09%)
Mar 06, 2012 8.572 8.651 8.381 8.601 58,304 -0.01(-0.08%)
Mar 05, 2012 8.702 8.723 8.572 8.608 25,696 -0.09(-1.08%)
Mar 02, 2012 8.644 8.961 8.579 8.702 19,822 +0.05(+0.58%)
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.