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

Hooker Furnishings Corp (NQ: HOFT )

18.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 5.340 5.340 4.922 5.158 57,806 -0.20(-3.65%)
Dec 30, 2008 4.929 5.387 4.767 5.353 62,778 +0.47(+9.66%)
Dec 29, 2008 4.882 4.976 4.714 4.882 61,661 +0.00(+0.00%)
Dec 26, 2008 4.848 4.929 4.774 4.882 38,742 +0.02(+0.42%)
Dec 24, 2008 4.828 4.929 4.815 4.862 10,327 +0.04(+0.84%)
Dec 23, 2008 4.882 5.145 4.774 4.821 65,070 -0.02(-0.42%)
Dec 22, 2008 4.943 4.943 4.680 4.842 130,752 -0.10(-2.04%)
Dec 19, 2008 4.895 5.104 4.741 4.943 143,341 +0.22(+4.71%)
Dec 18, 2008 4.815 4.902 4.714 4.720 93,192 -0.05(-1.13%)
Dec 17, 2008 4.801 5.017 4.714 4.774 95,753 -0.16(-3.27%)
Dec 16, 2008 4.512 4.949 4.444 4.936 81,772 +0.53(+12.08%)
Dec 15, 2008 4.693 4.949 4.377 4.404 122,300 -0.28(-5.90%)
Dec 12, 2008 4.384 4.767 4.350 4.680 147,447 +0.20(+4.35%)
Dec 11, 2008 4.781 4.848 4.444 4.485 126,445 -0.38(-7.76%)
Dec 10, 2008 5.044 5.320 4.384 4.862 125,349 -0.02(-0.41%)
Dec 09, 2008 4.963 5.320 4.734 4.882 123,736 -0.15(-3.07%)
Dec 08, 2008 4.969 5.050 4.835 5.037 164,170 +0.21(+4.32%)
Dec 05, 2008 4.545 4.895 4.377 4.828 78,467 +0.15(+3.17%)
Dec 04, 2008 4.613 4.747 4.377 4.680 204,595 -0.03(-0.57%)
Dec 03, 2008 4.572 4.808 4.283 4.707 100,024 +0.29(+6.55%)
Dec 02, 2008 4.289 4.512 4.289 4.417 91,650 +0.20(+4.79%)
Dec 01, 2008 4.390 4.525 4.209 4.215 128,616 -0.28(-6.15%)
Nov 28, 2008 4.646 4.646 4.390 4.491 24,003 -0.14(-3.05%)
Nov 26, 2008 4.040 4.633 4.040 4.633 110,767 +0.58(+14.29%)
Nov 25, 2008 4.283 4.545 3.879 4.054 116,659 -0.19(-4.44%)
Nov 24, 2008 4.384 4.660 4.161 4.242 152,775 -0.07(-1.56%)
Nov 21, 2008 4.202 4.384 3.798 4.310 158,116 +0.20(+4.92%)
Nov 20, 2008 4.761 5.010 4.101 4.108 109,161 -0.65(-13.72%)
Nov 19, 2008 5.858 5.858 4.747 4.761 73,059 -1.09(-18.64%)
Nov 18, 2008 5.549 5.872 5.549 5.852 137,723 +0.27(+4.82%)
Nov 17, 2008 5.616 5.865 5.528 5.582 105,988 -0.07(-1.31%)
Nov 14, 2008 6.033 6.262 5.636 5.656 100,174 -0.48(-7.89%)
Nov 13, 2008 6.060 6.357 5.549 6.141 177,104 +0.10(+1.67%)
Nov 12, 2008 5.932 6.208 5.892 6.040 78,702 +0.02(+0.34%)
Nov 11, 2008 5.656 6.170 5.609 6.020 89,393 +0.32(+5.67%)
Nov 10, 2008 6.134 6.397 5.656 5.697 44,110 -0.30(-5.05%)
Nov 07, 2008 6.006 6.276 5.838 6.000 77,552 +0.04(+0.68%)
Nov 06, 2008 5.973 6.229 5.906 5.959 83,393 -0.11(-1.78%)
Nov 05, 2008 6.303 6.616 6.060 6.067 64,424 -0.33(-5.16%)
Nov 04, 2008 6.633 6.639 6.054 6.397 96,263 -0.20(-3.06%)
Nov 03, 2008 6.626 6.794 6.027 6.599 138,237 +0.46(+7.57%)
Oct 31, 2008 6.000 6.134 5.724 6.134 347,800 +0.07(+1.22%)
Oct 30, 2008 6.155 6.552 5.737 6.060 162,152 +0.02(+0.33%)
Oct 29, 2008 6.168 6.431 6.000 6.040 143,424 -0.08(-1.32%)
Oct 28, 2008 6.060 6.370 5.798 6.121 311,359 +0.20(+3.30%)
Oct 27, 2008 5.973 6.390 5.896 5.926 503,546 -0.46(-7.27%)
Oct 24, 2008 7.555 7.737 5.623 6.390 423,541 -1.56(-19.64%)
Oct 23, 2008 7.953 8.121 7.663 7.953 135,146 +0.06(+0.77%)
Oct 22, 2008 8.397 8.424 7.811 7.892 136,835 -0.51(-6.01%)
Oct 21, 2008 8.774 8.930 8.377 8.397 89,727 -0.57(-6.31%)
Oct 20, 2008 9.279 9.279 8.619 8.963 90,064 -0.25(-2.70%)
Oct 17, 2008 9.333 9.825 8.828 9.212 96,765 -0.46(-4.74%)
Oct 16, 2008 9.885 9.885 8.848 9.670 172,288 -0.15(-1.51%)
Oct 15, 2008 9.926 10.12 9.609 9.818 106,110 -0.28(-2.80%)
Oct 14, 2008 10.52 10.52 9.777 10.10 144,174 -0.13(-1.32%)
Oct 13, 2008 9.899 10.26 9.057 10.24 124,561 +0.63(+6.59%)
Oct 10, 2008 9.057 9.798 8.838 9.602 350,743 +0.38(+4.09%)
Oct 09, 2008 9.885 9.885 9.185 9.225 177,285 -0.61(-6.23%)
Oct 08, 2008 9.643 10.24 9.643 9.838 279,083 +0.00(+0.00%)
Oct 07, 2008 10.15 10.65 9.649 9.838 264,501 -0.25(-2.47%)
Oct 06, 2008 10.34 10.90 9.838 10.09 215,760 -0.44(-4.22%)
Oct 03, 2008 11.07 11.25 10.42 10.53 124,124 -0.39(-3.58%)
Oct 02, 2008 11.33 11.49 10.81 10.92 269,391 -0.48(-4.25%)
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.