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 (%)
Dec 31, 2009 8.442 8.308 8.308 8.308 34,544 -0.10(-1.20%)
Dec 30, 2009 8.456 8.550 8.301 8.409 57,701 -0.06(-0.71%)
Dec 29, 2009 8.556 8.677 8.368 8.469 36,229 +0.01(+0.08%)
Dec 28, 2009 8.630 8.630 8.429 8.462 29,478 -0.11(-1.25%)
Dec 24, 2009 8.610 8.610 8.563 8.570 3,895 +0.02(+0.24%)
Dec 23, 2009 8.509 8.610 8.462 8.550 46,287 +0.07(+0.87%)
Dec 22, 2009 8.536 8.597 8.348 8.476 56,857 -0.01(-0.16%)
Dec 21, 2009 8.563 8.583 8.476 8.489 52,364 -0.04(-0.47%)
Dec 18, 2009 8.509 8.630 8.476 8.529 105,801 +0.10(+1.20%)
Dec 17, 2009 8.496 8.603 8.361 8.429 30,269 -0.07(-0.87%)
Dec 16, 2009 8.523 8.677 8.442 8.503 27,755 +0.07(+0.88%)
Dec 15, 2009 8.570 8.711 8.429 8.429 57,719 -0.13(-1.49%)
Dec 14, 2009 8.576 8.630 8.435 8.556 17,318 +0.06(+0.71%)
Dec 11, 2009 8.496 8.603 8.254 8.496 43,942 +0.01(+0.16%)
Dec 10, 2009 8.570 8.717 8.247 8.482 71,248 -0.09(-1.10%)
Dec 09, 2009 8.026 8.576 8.026 8.576 36,213 +0.52(+6.42%)
Dec 08, 2009 8.006 8.556 8.006 8.059 16,686 -0.05(-0.58%)
Dec 07, 2009 8.482 8.503 7.959 8.106 22,660 -0.40(-4.74%)
Dec 04, 2009 8.200 8.570 8.147 8.509 26,143 +0.50(+6.29%)
Dec 03, 2009 8.610 8.610 7.952 8.006 37,648 -0.59(-6.87%)
Dec 02, 2009 8.650 8.744 8.133 8.597 78,881 +0.34(+4.07%)
Dec 01, 2009 8.375 8.597 7.421 8.261 84,285 +0.07(+0.82%)
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%)
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.