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

Hooker Furnishings Corp (NQ: HOFT )

17.78 -0.84 (-4.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2005 11.73 12.09 11.51 12.04 70,438 +0.22(+1.88%)
Jul 28, 2005 12.22 12.28 11.00 11.82 154,446 -0.90(-7.09%)
Jul 27, 2005 12.28 12.91 12.28 12.72 50,803 +0.38(+3.06%)
Jul 26, 2005 12.46 12.79 12.30 12.34 61,979 -0.18(-1.40%)
Jul 25, 2005 12.43 12.79 12.43 12.52 48,626 -0.01(-0.05%)
Jul 22, 2005 11.99 12.54 11.99 12.52 63,092 +0.52(+4.32%)
Jul 21, 2005 12.36 12.40 11.97 12.01 44,654 -0.47(-3.78%)
Jul 20, 2005 12.19 12.78 11.87 12.48 109,082 +0.28(+2.32%)
Jul 19, 2005 11.78 12.26 11.76 12.19 63,912 +0.40(+3.43%)
Jul 18, 2005 11.64 11.85 11.33 11.79 84,445 +0.09(+0.75%)
Jul 15, 2005 11.74 11.85 11.64 11.70 68,253 -0.20(-1.70%)
Jul 14, 2005 12.22 12.28 11.78 11.91 67,897 -0.32(-2.59%)
Jul 13, 2005 12.57 12.75 12.19 12.22 56,537 -0.35(-2.79%)
Jul 12, 2005 12.83 12.85 12.28 12.57 52,835 -0.49(-3.76%)
Jul 11, 2005 12.80 13.25 12.61 13.06 55,228 +0.20(+1.52%)
Jul 08, 2005 12.36 12.96 12.17 12.87 45,110 +0.52(+4.20%)
Jul 07, 2005 11.99 12.36 11.60 12.35 89,971 +0.30(+2.46%)
Jul 06, 2005 12.42 12.44 11.99 12.05 47,242 -0.46(-3.66%)
Jul 05, 2005 11.51 12.81 11.51 12.51 68,758 +1.00(+8.72%)
Jul 01, 2005 11.62 11.62 11.39 11.51 75,441 -0.26(-2.18%)
Jun 30, 2005 12.27 12.27 11.31 11.76 104,448 -0.69(-5.57%)
Jun 29, 2005 12.59 12.67 12.35 12.46 46,552 -0.21(-1.65%)
Jun 28, 2005 12.38 12.67 12.01 12.67 75,371 +0.24(+1.95%)
Jun 27, 2005 12.76 12.76 12.03 12.42 151,146 -0.41(-3.20%)
Jun 24, 2005 13.18 13.18 12.44 12.83 452,203 -0.89(-6.45%)
Jun 23, 2005 13.64 13.73 12.87 13.72 173,290 +0.04(+0.32%)
Jun 22, 2005 13.13 13.68 12.77 13.68 94,351 +0.71(+5.51%)
Jun 21, 2005 12.67 12.96 12.50 12.96 40,561 +0.35(+2.78%)
Jun 20, 2005 12.75 12.75 12.17 12.61 70,708 +0.03(+0.27%)
Jun 17, 2005 12.80 12.97 12.46 12.58 75,857 -0.11(-0.90%)
Jun 16, 2005 12.46 12.69 12.33 12.69 39,838 +0.34(+2.72%)
Jun 15, 2005 12.04 12.36 11.97 12.36 46,032 +0.35(+2.92%)
Jun 14, 2005 11.92 12.01 11.71 12.01 50,818 +0.11(+0.96%)
Jun 13, 2005 11.25 11.89 11.07 11.89 70,999 +0.73(+6.51%)
Jun 10, 2005 10.98 11.24 10.91 11.16 56,303 +0.24(+2.22%)
Jun 09, 2005 10.76 10.98 10.71 10.92 12,452 +0.16(+1.50%)
Jun 08, 2005 10.44 10.81 10.38 10.76 26,223 +0.19(+1.78%)
Jun 07, 2005 10.69 10.71 10.50 10.57 77,784 -0.12(-1.13%)
Jun 06, 2005 10.39 10.77 10.39 10.69 40,577 +0.22(+2.12%)
Jun 03, 2005 10.35 10.61 10.22 10.47 72,891 +0.13(+1.30%)
Jun 02, 2005 9.899 10.35 9.885 10.34 48,309 +0.24(+2.33%)
Jun 01, 2005 9.905 10.10 9.899 10.10 19,656 +0.17(+1.70%)
May 31, 2005 10.07 10.22 9.932 9.932 136,860 +0.00(+0.00%)
May 27, 2005 9.818 9.993 9.818 9.932 74,453 +0.13(+1.30%)
May 26, 2005 9.818 9.865 9.683 9.804 54,406 +0.08(+0.83%)
May 25, 2005 9.764 9.825 9.670 9.723 62,170 -0.02(-0.21%)
May 24, 2005 9.602 9.825 9.596 9.744 73,510 +0.03(+0.28%)
May 23, 2005 9.663 9.784 9.596 9.717 91,506 +0.06(+0.63%)
May 20, 2005 9.501 9.656 9.447 9.656 22,914 +0.11(+1.13%)
May 19, 2005 9.447 9.629 9.192 9.548 55,934 -0.10(-1.05%)
May 18, 2005 9.286 9.649 9.286 9.649 40,690 +0.30(+3.17%)
May 17, 2005 9.973 10.000 9.192 9.353 109,986 -0.65(-6.46%)
May 16, 2005 9.831 10.27 9.831 10.000 194,477 -0.09(-0.87%)
May 13, 2005 10.46 10.61 9.495 10.09 183,482 -1.02(-9.21%)
May 12, 2005 11.20 11.25 11.07 11.11 41,449 -0.19(-1.67%)
May 11, 2005 11.29 11.37 11.28 11.30 39,376 +0.02(+0.18%)
May 10, 2005 11.45 11.46 11.25 11.28 25,917 -0.05(-0.48%)
May 09, 2005 11.44 11.53 11.29 11.33 45,135 -0.09(-0.77%)
May 06, 2005 11.45 11.48 11.42 11.42 19,855 +0.00(+0.00%)
May 05, 2005 11.26 11.44 11.25 11.42 31,364 +0.05(+0.47%)
May 04, 2005 11.35 11.45 11.27 11.37 34,524 -0.11(-1.00%)
May 03, 2005 11.33 11.63 11.26 11.48 43,227 +0.08(+0.71%)
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.