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

Hooker Furnishings Corp (NQ: HOFT )

17.60 +0.17 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2003 5.160 5.168 4.900 5.050 59,699 -0.09(-1.70%)
Jul 30, 2003 5.151 5.160 5.126 5.138 32,968 +0.01(+0.23%)
Jul 29, 2003 5.128 5.151 5.057 5.126 95,638 +0.04(+0.83%)
Jul 28, 2003 5.153 5.153 5.017 5.084 81,381 +0.03(+0.63%)
Jul 25, 2003 5.015 5.074 5.007 5.052 144,348 +0.07(+1.42%)
Jul 24, 2003 4.949 5.044 4.830 4.981 185,929 +0.07(+1.53%)
Jul 23, 2003 4.958 4.958 4.882 4.906 153,852 -0.02(-0.50%)
Jul 22, 2003 4.948 4.948 4.902 4.931 33,265 +0.10(+2.02%)
Jul 21, 2003 4.922 4.924 4.766 4.833 59,105 -0.01(-0.17%)
Jul 18, 2003 4.672 4.922 4.641 4.842 163,950 +0.27(+5.93%)
Jul 17, 2003 4.569 4.581 4.488 4.571 57,026 +0.08(+1.69%)
Jul 16, 2003 4.495 4.596 4.464 4.495 37,126 -0.10(-2.20%)
Jul 15, 2003 4.512 4.596 4.512 4.596 37,720 +0.07(+1.49%)
Jul 14, 2003 4.594 4.594 4.515 4.528 99,202 -0.05(-1.10%)
Jul 11, 2003 4.545 4.594 4.544 4.579 101,251 +0.07(+1.53%)
Jul 10, 2003 4.596 4.596 4.510 4.510 169,594 -0.09(-1.87%)
Jul 09, 2003 4.599 4.623 4.579 4.596 55,244 -0.03(-0.65%)
Jul 08, 2003 4.579 4.629 4.559 4.626 72,768 +0.08(+1.74%)
Jul 07, 2003 4.438 4.547 4.299 4.547 329,980 +0.16(+3.73%)
Jul 03, 2003 4.303 4.444 4.303 4.384 47,819 +0.02(+0.35%)
Jul 02, 2003 4.234 4.409 4.234 4.369 70,688 +0.10(+2.37%)
Jul 01, 2003 4.209 4.313 4.057 4.268 127,121 +0.10(+2.30%)
Jun 30, 2003 4.380 4.645 4.138 4.172 650,457 -0.23(-5.13%)
Jun 27, 2003 4.589 4.628 4.374 4.397 100,093 -0.20(-4.32%)
Jun 26, 2003 4.629 4.629 4.512 4.596 64,154 +0.01(+0.18%)
Jun 25, 2003 4.446 4.629 4.446 4.587 72,174 +0.13(+2.83%)
Jun 24, 2003 4.402 4.536 4.301 4.461 170,188 +0.08(+1.92%)
Jun 23, 2003 4.874 4.882 3.991 4.377 456,508 -0.55(-11.11%)
Jun 20, 2003 5.033 5.033 4.916 4.924 34,750 -0.11(-2.21%)
Jun 19, 2003 5.050 5.175 4.983 5.035 47,224 +0.06(+1.22%)
Jun 18, 2003 5.168 5.225 4.968 4.975 80,193 -0.19(-3.62%)
Jun 17, 2003 5.150 5.161 5.092 5.161 208,205 +0.04(+0.69%)
Jun 16, 2003 5.131 5.131 4.934 5.126 99,796 +0.04(+0.73%)
Jun 13, 2003 4.907 5.121 4.902 5.089 89,400 +0.16(+3.17%)
Jun 12, 2003 4.831 4.932 4.831 4.932 39,502 +0.03(+0.62%)
Jun 11, 2003 4.963 4.963 4.783 4.902 35,641 -0.06(-1.25%)
Jun 10, 2003 4.882 4.966 4.828 4.964 65,045 +0.15(+3.18%)
Jun 09, 2003 4.680 4.815 4.417 4.811 107,518 +0.13(+2.81%)
Jun 06, 2003 4.414 4.692 4.409 4.680 95,935 +0.23(+5.06%)
Jun 05, 2003 4.476 4.522 4.422 4.454 269,093 -0.02(-0.49%)
Jun 04, 2003 4.540 4.715 4.463 4.476 58,511 -0.14(-2.96%)
Jun 03, 2003 4.609 4.685 4.540 4.613 39,502 -0.07(-1.55%)
Jun 02, 2003 4.495 4.774 4.493 4.685 58,214 +0.03(+0.65%)
May 30, 2003 4.882 4.983 4.648 4.655 50,789 -0.23(-4.62%)
May 29, 2003 4.863 5.067 4.687 4.880 107,815 +0.14(+2.98%)
May 28, 2003 4.512 4.769 4.426 4.739 334,436 +0.36(+8.19%)
May 27, 2003 4.729 4.729 4.225 4.380 263,450 -0.29(-6.17%)
May 23, 2003 4.995 4.995 4.623 4.668 59,402 -0.33(-6.57%)
May 22, 2003 5.050 5.062 4.995 4.996 28,810 -0.05(-1.06%)
May 21, 2003 4.941 5.050 4.941 5.050 24,058 +0.13(+2.74%)
May 20, 2003 5.156 5.156 4.845 4.916 58,511 -0.22(-4.26%)
May 19, 2003 5.153 5.158 5.079 5.134 31,483 +0.03(+0.53%)
May 16, 2003 5.104 5.153 5.069 5.108 21,681 -0.02(-0.33%)
May 15, 2003 5.219 5.219 5.104 5.124 31,483 -0.11(-2.12%)
May 14, 2003 5.252 5.294 5.134 5.235 118,211 +0.02(+0.32%)
May 13, 2003 5.328 5.328 4.924 5.219 101,875 -0.02(-0.35%)
May 12, 2003 5.168 5.374 5.160 5.237 129,497 +0.08(+1.50%)
May 09, 2003 5.140 5.209 5.094 5.160 56,135 +0.04(+0.79%)
May 08, 2003 5.010 5.185 4.943 5.119 67,124 +0.18(+3.58%)
May 07, 2003 4.803 4.943 4.803 4.943 31,186 +0.08(+1.66%)
May 06, 2003 4.889 4.927 4.811 4.862 40,393 -0.01(-0.24%)
May 05, 2003 4.882 4.882 4.853 4.874 7,722 +0.02(+0.45%)
May 02, 2003 4.695 4.875 4.603 4.852 27,325 +0.16(+3.37%)
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.