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

Hooker Furnishings Corp (NQ: HOFT )

18.22 +0.37 (+2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 5.326 5.326 4.909 5.145 57,958 -0.19(-3.65%)
Dec 30, 2008 4.916 5.373 4.755 5.339 62,943 +0.47(+9.66%)
Dec 29, 2008 4.869 4.963 4.701 4.869 61,823 +0.00(+0.00%)
Dec 26, 2008 4.836 4.916 4.762 4.869 38,844 +0.02(+0.42%)
Dec 24, 2008 4.815 4.916 4.802 4.849 10,354 +0.04(+0.84%)
Dec 23, 2008 4.869 5.131 4.762 4.809 65,242 -0.02(-0.42%)
Dec 22, 2008 4.930 4.930 4.668 4.829 131,096 -0.10(-2.04%)
Dec 19, 2008 4.883 5.091 4.728 4.930 143,718 +0.22(+4.71%)
Dec 18, 2008 4.802 4.889 4.701 4.708 93,437 -0.05(-1.13%)
Dec 17, 2008 4.789 5.003 4.701 4.762 96,005 -0.16(-3.27%)
Dec 16, 2008 4.500 4.936 4.433 4.923 81,987 +0.53(+12.08%)
Dec 15, 2008 4.681 4.936 4.365 4.392 122,622 -0.28(-5.90%)
Dec 12, 2008 4.372 4.755 4.339 4.668 147,835 +0.19(+4.35%)
Dec 11, 2008 4.768 4.836 4.433 4.473 126,778 -0.38(-7.76%)
Dec 10, 2008 5.030 5.306 4.372 4.849 125,679 -0.02(-0.41%)
Dec 09, 2008 4.950 5.306 4.721 4.869 124,062 -0.15(-3.07%)
Dec 08, 2008 4.956 5.037 4.822 5.024 164,602 +0.21(+4.32%)
Dec 05, 2008 4.533 4.883 4.365 4.815 78,674 +0.15(+3.17%)
Dec 04, 2008 4.601 4.735 4.365 4.668 205,133 -0.03(-0.57%)
Dec 03, 2008 4.560 4.795 4.271 4.695 100,287 +0.29(+6.55%)
Dec 02, 2008 4.278 4.500 4.278 4.406 91,891 +0.20(+4.79%)
Dec 01, 2008 4.379 4.513 4.198 4.204 128,954 -0.28(-6.15%)
Nov 28, 2008 4.634 4.634 4.379 4.480 24,066 -0.14(-3.05%)
Nov 26, 2008 4.030 4.621 4.030 4.621 111,059 +0.58(+14.29%)
Nov 25, 2008 4.271 4.533 3.868 4.043 116,965 -0.19(-4.44%)
Nov 24, 2008 4.372 4.648 4.151 4.231 153,177 -0.07(-1.56%)
Nov 21, 2008 4.191 4.372 3.788 4.298 158,531 +0.20(+4.92%)
Nov 20, 2008 4.748 4.997 4.090 4.097 109,448 -0.65(-13.72%)
Nov 19, 2008 5.843 5.843 4.735 4.748 73,251 -1.09(-18.64%)
Nov 18, 2008 5.534 5.856 5.534 5.836 138,085 +0.27(+4.83%)
Nov 17, 2008 5.601 5.850 5.514 5.568 106,267 -0.07(-1.31%)
Nov 14, 2008 6.018 6.246 5.621 5.641 100,438 -0.48(-7.89%)
Nov 13, 2008 6.044 6.340 5.534 6.125 177,569 +0.10(+1.67%)
Nov 12, 2008 5.917 6.192 5.877 6.024 78,909 +0.02(+0.34%)
Nov 11, 2008 5.641 6.154 5.594 6.004 89,628 +0.32(+5.67%)
Nov 10, 2008 6.118 6.380 5.641 5.682 44,226 -0.30(-5.05%)
Nov 07, 2008 5.991 6.259 5.823 5.984 77,756 +0.04(+0.68%)
Nov 06, 2008 5.957 6.212 5.891 5.944 83,612 -0.11(-1.78%)
Nov 05, 2008 6.286 6.598 6.044 6.051 64,594 -0.33(-5.16%)
Nov 04, 2008 6.615 6.622 6.038 6.380 96,516 -0.20(-3.06%)
Nov 03, 2008 6.609 6.777 6.011 6.582 138,600 +0.46(+7.57%)
Oct 31, 2008 5.984 6.118 5.709 6.118 348,714 +0.07(+1.22%)
Oct 30, 2008 6.138 6.535 5.722 6.044 162,578 +0.02(+0.33%)
Oct 29, 2008 6.152 6.414 5.984 6.024 143,801 -0.08(-1.32%)
Oct 28, 2008 6.044 6.353 5.783 6.105 312,178 +0.19(+3.30%)
Oct 27, 2008 5.957 6.374 5.881 5.910 504,870 -0.46(-7.27%)
Oct 24, 2008 7.535 7.717 5.608 6.374 424,654 -1.56(-19.64%)
Oct 23, 2008 7.932 8.100 7.643 7.932 135,501 +0.06(+0.77%)
Oct 22, 2008 8.375 8.402 7.791 7.871 137,194 -0.50(-6.01%)
Oct 21, 2008 8.751 8.907 8.355 8.375 89,963 -0.56(-6.31%)
Oct 20, 2008 9.255 9.255 8.597 8.939 90,301 -0.25(-2.70%)
Oct 17, 2008 9.308 9.799 8.805 9.188 97,019 -0.46(-4.74%)
Oct 16, 2008 9.859 9.859 8.825 9.644 172,741 -0.15(-1.51%)
Oct 15, 2008 9.899 10.09 9.584 9.792 106,389 -0.28(-2.80%)
Oct 14, 2008 10.50 10.50 9.752 10.07 144,553 -0.13(-1.32%)
Oct 13, 2008 9.873 10.23 9.033 10.21 124,888 +0.63(+6.59%)
Oct 10, 2008 9.033 9.772 8.815 9.577 351,665 +0.38(+4.09%)
Oct 09, 2008 9.859 9.859 9.161 9.201 177,751 -0.61(-6.23%)
Oct 08, 2008 9.617 10.22 9.617 9.812 279,817 +0.00(+0.00%)
Oct 07, 2008 10.13 10.62 9.624 9.812 265,197 -0.25(-2.47%)
Oct 06, 2008 10.32 10.87 9.812 10.06 216,327 -0.44(-4.22%)
Oct 03, 2008 11.04 11.22 10.39 10.50 124,450 -0.39(-3.58%)
Oct 02, 2008 11.30 11.46 10.78 10.89 270,100 -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.