Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

18.98 +0.52 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.95 11.95 11.72 11.72 27,392 -0.17(-1.42%)
Mar 27, 2013 11.84 11.98 11.84 11.89 7,425 -0.07(-0.55%)
Mar 26, 2013 11.95 11.98 11.83 11.95 14,441 +0.12(+1.06%)
Mar 25, 2013 11.97 11.97 11.77 11.83 37,468 +0.03(+0.25%)
Mar 22, 2013 11.69 11.85 11.49 11.80 12,553 +0.18(+1.51%)
Mar 21, 2013 11.82 11.82 11.58 11.62 22,736 -0.25(-2.09%)
Mar 20, 2013 11.76 11.88 11.51 11.87 19,376 +0.22(+1.88%)
Mar 19, 2013 11.67 11.97 11.54 11.65 20,920 -0.02(-0.19%)
Mar 18, 2013 11.74 11.79 11.62 11.68 13,607 -0.16(-1.36%)
Mar 15, 2013 11.79 11.89 11.65 11.84 66,681 -0.01(-0.12%)
Mar 14, 2013 12.00 12.00 11.59 11.85 25,137 -0.08(-0.67%)
Mar 13, 2013 12.24 12.24 11.70 11.93 41,968 -0.31(-2.57%)
Mar 12, 2013 12.31 12.31 11.74 12.25 21,228 -0.08(-0.65%)
Mar 11, 2013 12.32 12.42 12.23 12.33 30,137 +0.05(+0.42%)
Mar 08, 2013 12.18 12.38 11.90 12.27 21,636 +0.18(+1.51%)
Mar 07, 2013 11.96 12.16 11.96 12.09 19,020 +0.13(+1.10%)
Mar 06, 2013 11.66 12.09 11.53 11.96 56,457 +0.30(+2.57%)
Mar 05, 2013 11.56 11.69 11.35 11.66 24,319 +0.14(+1.20%)
Mar 04, 2013 11.32 11.54 11.20 11.52 21,437 +0.14(+1.22%)
Mar 01, 2013 10.84 11.44 10.84 11.38 31,184 +0.42(+3.80%)
Feb 28, 2013 11.32 11.38 10.96 10.97 29,955 -0.36(-3.16%)
Feb 27, 2013 11.27 11.38 11.17 11.32 23,385 +0.02(+0.19%)
Feb 26, 2013 11.06 11.32 10.98 11.30 21,028 +0.31(+2.79%)
Feb 25, 2013 11.08 11.12 10.94 11.00 36,040 -0.06(-0.53%)
Feb 22, 2013 10.99 11.17 10.93 11.05 49,833 +0.09(+0.87%)
Feb 21, 2013 10.93 11.08 10.79 10.96 44,437 +0.07(+0.67%)
Feb 20, 2013 10.86 10.94 10.78 10.89 56,660 +0.02(+0.20%)
Feb 19, 2013 10.71 10.89 10.71 10.86 31,058 +0.20(+1.85%)
Feb 15, 2013 10.75 10.87 10.54 10.67 41,378 +0.01(+0.07%)
Feb 14, 2013 10.52 10.84 10.52 10.66 28,336 +0.09(+0.83%)
Feb 13, 2013 10.42 10.65 10.42 10.57 20,624 +0.20(+1.90%)
Feb 12, 2013 10.22 10.39 10.18 10.37 11,961 +0.15(+1.50%)
Feb 11, 2013 10.43 10.57 10.18 10.22 14,457 -0.18(-1.69%)
Feb 08, 2013 10.39 10.43 10.23 10.40 26,580 -0.01(-0.14%)
Feb 07, 2013 10.50 10.50 10.38 10.41 15,202 -0.12(-1.11%)
Feb 06, 2013 10.63 10.64 10.42 10.53 17,080 -0.01(-0.14%)
Feb 04, 2013 10.85 10.85 10.51 10.54 86,694 -0.35(-3.22%)
Feb 01, 2013 11.06 11.06 10.81 10.89 42,505 -0.14(-1.26%)
Jan 31, 2013 10.83 11.09 10.61 11.03 39,751 +0.20(+1.89%)
Jan 30, 2013 10.93 10.97 10.69 10.83 26,131 -0.08(-0.74%)
Jan 29, 2013 10.92 11.01 10.84 10.91 19,914 -0.02(-0.20%)
Jan 28, 2013 10.88 10.96 10.76 10.93 15,729 +0.09(+0.81%)
Jan 25, 2013 10.88 10.89 10.76 10.84 14,693 +0.03(+0.27%)
Jan 24, 2013 10.39 10.86 10.38 10.81 22,077 +0.47(+4.52%)
Jan 23, 2013 10.29 10.45 10.29 10.35 44,945 +0.07(+0.71%)
Jan 22, 2013 10.30 10.30 10.19 10.27 56,553 +0.01(+0.14%)
Jan 18, 2013 10.45 10.58 10.23 10.26 66,193 -0.16(-1.54%)
Jan 17, 2013 10.73 10.73 10.30 10.42 65,971 -0.20(-1.93%)
Jan 16, 2013 10.89 10.89 10.55 10.62 26,298 -0.23(-2.09%)
Jan 15, 2013 10.89 11.00 10.79 10.85 17,069 -0.07(-0.67%)
Jan 14, 2013 10.92 10.96 10.82 10.92 20,679 +0.04(+0.34%)
Jan 11, 2013 10.94 10.99 10.85 10.89 21,878 +0.02(+0.20%)
Jan 10, 2013 10.82 10.97 10.80 10.86 16,958 +0.07(+0.68%)
Jan 09, 2013 10.72 10.95 10.71 10.79 17,720 +0.23(+2.14%)
Jan 08, 2013 10.67 10.73 10.48 10.56 14,719 -0.10(-0.96%)
Jan 07, 2013 10.93 11.03 10.65 10.67 20,337 -0.20(-1.88%)
Jan 04, 2013 10.96 10.97 10.81 10.87 18,658 -0.16(-1.46%)
Jan 03, 2013 10.96 11.10 10.93 11.03 35,813 +0.12(+1.07%)
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.