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

Hooker Furnishings Corp (NQ: HOFT )

18.59 -0.12 (-0.64%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 31, 2003 6.852 6.942 6.751 6.868 103,657 -0.04(-0.51%)
Dec 30, 2003 6.843 6.949 6.826 6.904 55,770 +0.02(+0.24%)
Dec 29, 2003 6.655 6.942 6.650 6.887 115,243 +0.18(+2.69%)
Dec 26, 2003 6.843 7.015 6.651 6.707 86,193 +0.10(+1.51%)
Dec 24, 2003 6.650 6.820 6.427 6.607 151,520 +0.06(+0.90%)
Dec 23, 2003 7.744 7.766 6.456 6.549 498,826 -1.18(-15.25%)
Dec 22, 2003 7.752 8.010 7.611 7.727 32,068 -0.27(-3.35%)
Dec 19, 2003 7.729 7.995 7.581 7.995 53,518 +0.36(+4.67%)
Dec 18, 2003 7.632 7.907 7.365 7.638 26,701 +0.10(+1.39%)
Dec 17, 2003 8.148 8.148 7.407 7.533 61,754 -0.61(-7.52%)
Dec 16, 2003 8.080 8.234 7.818 8.146 66,982 -0.04(-0.53%)
Dec 15, 2003 8.249 8.291 8.190 8.190 185,549 -0.06(-0.71%)
Dec 12, 2003 7.921 8.249 7.921 8.249 66,928 +0.26(+3.27%)
Dec 11, 2003 8.288 8.451 7.804 7.988 88,509 -0.47(-5.57%)
Dec 10, 2003 8.276 8.535 8.101 8.459 45,478 +0.17(+2.05%)
Dec 09, 2003 7.584 8.289 7.584 8.289 103,107 +0.29(+3.68%)
Dec 08, 2003 7.323 8.001 7.220 7.995 41,103 +0.67(+9.10%)
Dec 05, 2003 7.171 7.365 7.171 7.328 35,083 +0.10(+1.42%)
Dec 04, 2003 7.229 7.244 7.015 7.225 66,908 +0.16(+2.34%)
Dec 03, 2003 7.239 7.239 7.006 7.060 34,382 -0.15(-2.06%)
Dec 02, 2003 7.158 7.239 7.070 7.208 28,334 +0.15(+2.07%)
Dec 01, 2003 7.011 7.151 6.988 7.062 49,408 -0.01(-0.10%)
Nov 28, 2003 7.079 7.079 7.023 7.069 6,534 +0.05(+0.65%)
Nov 26, 2003 7.069 7.070 7.023 7.023 14,708 +0.01(+0.17%)
Nov 25, 2003 7.018 7.161 7.011 7.011 21,150 -0.06(-0.83%)
Nov 24, 2003 6.619 7.118 6.619 7.070 35,344 +0.30(+4.37%)
Nov 21, 2003 6.717 6.774 6.692 6.774 25,798 +0.06(+0.85%)
Nov 20, 2003 6.747 6.818 6.708 6.717 18,396 -0.07(-1.04%)
Nov 19, 2003 6.722 6.887 6.692 6.788 16,567 +0.06(+0.88%)
Nov 18, 2003 6.788 6.788 6.725 6.729 5,049 -0.11(-1.55%)
Nov 17, 2003 6.942 6.942 6.589 6.835 14,743 -0.05(-0.76%)
Nov 14, 2003 6.860 6.902 6.745 6.887 39,737 +0.11(+1.59%)
Nov 13, 2003 6.700 6.860 6.700 6.779 29,632 +0.00(+0.03%)
Nov 12, 2003 6.776 6.899 6.717 6.777 41,225 +0.03(+0.45%)
Nov 11, 2003 6.778 6.813 6.702 6.747 71,422 -0.06(-0.91%)
Nov 10, 2003 6.759 6.818 6.710 6.809 23,499 +0.10(+1.56%)
Nov 07, 2003 6.833 6.835 6.702 6.705 24,562 +0.00(+0.05%)
Nov 06, 2003 6.685 6.776 6.609 6.702 22,409 +0.05(+0.78%)
Nov 05, 2003 6.732 6.732 6.607 6.650 8,785 -0.04(-0.65%)
Nov 04, 2003 6.727 6.732 6.618 6.693 3,876 +0.12(+1.89%)
Nov 03, 2003 6.692 6.732 6.565 6.569 15,370 +0.00(+0.05%)
Oct 31, 2003 6.606 6.692 6.565 6.566 17,226 -0.04(-0.63%)
Oct 30, 2003 6.599 6.730 6.572 6.607 19,305 +0.01(+0.13%)
Oct 29, 2003 6.523 6.607 6.417 6.599 19,305 +0.08(+1.16%)
Oct 28, 2003 6.488 6.683 6.397 6.523 40,393 -0.16(-2.44%)
Oct 27, 2003 6.449 6.734 6.355 6.686 25,840 +0.33(+5.13%)
Oct 24, 2003 6.155 6.481 6.040 6.360 30,295 +0.17(+2.72%)
Oct 23, 2003 6.368 6.422 5.894 6.192 90,291 -0.27(-4.24%)
Oct 22, 2003 6.675 6.734 6.421 6.466 28,810 -0.18(-2.76%)
Oct 21, 2003 6.619 6.698 6.550 6.650 19,293 +0.03(+0.46%)
Oct 20, 2003 6.501 6.629 6.501 6.619 25,840 +0.12(+1.81%)
Oct 17, 2003 6.436 6.604 6.403 6.501 21,702 +0.07(+1.10%)
Oct 16, 2003 6.229 6.414 6.227 6.431 79,171 +0.20(+3.25%)
Oct 15, 2003 6.480 6.480 6.156 6.229 48,561 -0.21(-3.25%)
Oct 14, 2003 6.431 6.515 6.392 6.437 31,756 +0.01(+0.10%)
Oct 13, 2003 6.229 6.431 6.185 6.431 55,541 +0.24(+3.95%)
Oct 10, 2003 6.136 6.187 6.065 6.187 179,502 +0.09(+1.41%)
Oct 09, 2003 6.145 6.161 6.067 6.101 138,128 -0.04(-0.71%)
Oct 08, 2003 6.102 6.145 6.034 6.145 33,562 +0.07(+1.19%)
Oct 07, 2003 6.035 6.099 5.996 6.072 177,613 +0.05(+0.90%)
Oct 06, 2003 6.259 6.259 5.863 6.018 87,618 -0.07(-1.11%)
Oct 03, 2003 6.229 6.311 6.069 6.086 20,853 -0.11(-1.77%)
Oct 02, 2003 6.229 6.316 5.954 6.195 52,532 -0.08(-1.21%)
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.