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

Hooker Furnishings Corp (NQ: HOFT )

18.31 +0.09 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2009 7.972 8.220 7.347 8.194 47,850 +0.26(+3.21%)
Nov 27, 2009 8.133 8.657 7.938 7.938 22,087 -0.34(-4.14%)
Nov 25, 2009 8.261 8.395 8.200 8.281 16,533 +0.03(+0.41%)
Nov 24, 2009 8.415 8.415 8.066 8.247 33,501 -0.09(-1.13%)
Nov 23, 2009 8.274 8.657 8.180 8.341 21,898 +0.21(+2.56%)
Nov 20, 2009 8.113 8.207 7.938 8.133 20,640 -0.01(-0.16%)
Nov 19, 2009 8.422 8.422 8.073 8.147 38,488 -0.37(-4.34%)
Nov 18, 2009 8.435 8.623 8.261 8.516 12,997 +0.07(+0.79%)
Nov 17, 2009 8.194 8.482 8.126 8.449 19,974 -0.15(-1.80%)
Nov 16, 2009 8.335 9.000 8.335 8.603 28,139 +0.36(+4.40%)
Nov 13, 2009 8.227 8.429 8.173 8.241 14,827 +0.11(+1.32%)
Nov 12, 2009 8.247 8.301 8.126 8.133 30,596 -0.21(-2.57%)
Nov 11, 2009 8.314 8.348 8.039 8.348 20,159 +0.13(+1.64%)
Nov 10, 2009 8.456 8.543 8.140 8.214 13,053 -0.32(-3.70%)
Nov 09, 2009 8.409 8.590 8.281 8.529 35,839 +0.22(+2.67%)
Nov 06, 2009 8.120 8.409 8.120 8.308 14,356 +0.09(+1.06%)
Nov 05, 2009 7.891 8.361 7.891 8.220 30,178 +0.43(+5.52%)
Nov 04, 2009 8.120 8.489 7.784 7.791 30,397 -0.31(-3.81%)
Nov 03, 2009 8.227 8.314 7.750 8.100 59,491 -0.17(-2.03%)
Nov 02, 2009 8.664 8.871 8.200 8.267 57,983 -0.34(-3.90%)
Oct 30, 2009 8.872 8.912 8.344 8.603 63,185 -0.28(-3.10%)
Oct 29, 2009 9.026 9.120 8.838 8.879 47,992 -0.01(-0.15%)
Oct 28, 2009 9.080 9.080 8.738 8.892 114,705 -0.23(-2.50%)
Oct 27, 2009 8.953 9.282 8.953 9.120 29,019 +0.21(+2.34%)
Oct 26, 2009 9.161 9.161 8.899 8.912 23,341 -0.15(-1.63%)
Oct 23, 2009 9.120 9.497 9.060 9.060 35,660 -0.43(-4.53%)
Oct 22, 2009 9.120 9.490 9.120 9.490 49,426 +0.35(+3.82%)
Oct 21, 2009 9.147 9.570 9.114 9.141 168,230 -0.01(-0.07%)
Oct 20, 2009 9.167 9.463 9.114 9.147 35,885 -0.28(-2.92%)
Oct 19, 2009 9.490 9.490 9.232 9.423 14,078 -0.01(-0.07%)
Oct 16, 2009 9.275 9.597 9.241 9.429 126,045 +0.11(+1.15%)
Oct 15, 2009 9.268 9.402 9.147 9.322 22,752 +0.06(+0.65%)
Oct 14, 2009 9.087 9.308 8.986 9.261 22,481 +0.26(+2.83%)
Oct 13, 2009 9.261 9.261 8.959 9.006 31,131 -0.22(-2.40%)
Oct 12, 2009 9.282 9.329 9.120 9.228 16,003 -0.01(-0.15%)
Oct 09, 2009 9.006 9.329 8.986 9.241 23,143 +0.31(+3.46%)
Oct 08, 2009 9.181 9.345 8.912 8.932 63,788 -0.15(-1.70%)
Oct 07, 2009 9.114 9.214 9.033 9.087 23,400 -0.03(-0.29%)
Oct 06, 2009 9.114 9.228 9.053 9.114 30,653 +0.06(+0.67%)
Oct 05, 2009 8.986 9.282 8.986 9.053 24,289 +0.13(+1.51%)
Oct 02, 2009 8.899 9.295 8.852 8.919 43,826 +0.07(+0.84%)
Oct 01, 2009 9.080 9.100 8.825 8.845 47,944 -0.22(-2.44%)
Sep 30, 2009 9.382 9.470 9.060 9.067 46,738 -0.28(-3.02%)
Sep 29, 2009 9.382 9.517 9.335 9.349 25,153 -0.03(-0.36%)
Sep 28, 2009 9.644 9.644 9.342 9.382 45,709 +0.16(+1.75%)
Sep 25, 2009 9.208 9.429 9.100 9.221 33,544 +0.04(+0.44%)
Sep 24, 2009 9.282 9.322 9.174 9.181 39,953 -0.03(-0.36%)
Sep 23, 2009 9.409 9.570 9.208 9.214 42,642 -0.38(-3.92%)
Sep 22, 2009 9.463 9.671 9.402 9.591 27,694 +0.18(+1.93%)
Sep 21, 2009 9.208 9.483 9.201 9.409 51,582 +0.19(+2.11%)
Sep 18, 2009 9.550 9.698 9.214 9.214 96,029 -0.31(-3.24%)
Sep 17, 2009 9.483 9.638 9.208 9.523 40,574 +0.03(+0.28%)
Sep 16, 2009 9.248 9.644 9.201 9.497 42,739 +0.30(+3.29%)
Sep 15, 2009 9.282 9.389 9.127 9.194 55,863 -0.28(-2.91%)
Sep 14, 2009 9.117 9.570 8.858 9.470 70,384 +0.29(+3.15%)
Sep 11, 2009 9.067 9.335 8.919 9.181 82,080 +0.17(+1.86%)
Sep 10, 2009 8.744 9.369 8.744 9.013 94,812 -0.10(-1.11%)
Sep 09, 2009 9.053 9.288 9.006 9.114 38,970 +0.07(+0.82%)
Sep 08, 2009 9.073 9.161 9.020 9.040 24,413 -0.08(-0.88%)
Sep 04, 2009 8.872 9.288 8.771 9.120 54,828 +0.22(+2.49%)
Sep 03, 2009 8.905 8.986 8.724 8.899 55,979 +0.01(+0.15%)
Sep 02, 2009 8.899 9.026 8.885 8.885 57,871 -0.02(-0.23%)
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.