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

Hooker Furnishings Corp (NQ: HOFT )

18.68 -0.03 (-0.16%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 30, 2010 7.668 8.149 7.600 8.006 63,857 +0.18(+2.34%)
Jul 29, 2010 7.878 7.905 7.451 7.823 33,763 +0.05(+0.61%)
Jul 28, 2010 8.033 8.074 7.627 7.776 35,721 -0.28(-3.53%)
Jul 27, 2010 8.128 8.162 7.945 8.061 38,006 +0.03(+0.34%)
Jul 26, 2010 8.169 8.169 7.884 8.033 67,905 -0.10(-1.25%)
Jul 23, 2010 7.559 8.149 7.444 8.135 45,512 +0.56(+7.33%)
Jul 22, 2010 7.376 7.586 7.366 7.580 35,803 +0.35(+4.78%)
Jul 21, 2010 7.133 7.404 7.133 7.234 42,392 +0.17(+2.40%)
Jul 20, 2010 6.794 7.085 6.794 7.065 41,653 +0.23(+3.37%)
Jul 19, 2010 6.943 7.126 6.780 6.835 21,820 -0.05(-0.69%)
Jul 16, 2010 7.133 7.133 6.875 6.882 79,094 -0.31(-4.33%)
Jul 15, 2010 7.512 7.512 7.078 7.194 50,609 -0.28(-3.72%)
Jul 14, 2010 7.485 7.485 7.268 7.471 28,744 -0.07(-0.90%)
Jul 13, 2010 7.146 7.573 7.146 7.539 51,408 +0.53(+7.54%)
Jul 12, 2010 7.139 7.343 6.963 7.011 42,431 -0.17(-2.36%)
Jul 09, 2010 6.970 7.180 6.909 7.180 54,023 +0.12(+1.73%)
Jul 08, 2010 7.099 7.336 6.862 7.058 55,431 +0.01(+0.19%)
Jul 07, 2010 6.821 7.058 6.821 7.045 91,716 +0.24(+3.48%)
Jul 06, 2010 7.356 7.356 6.794 6.807 61,652 -0.37(-5.19%)
Jul 02, 2010 7.410 7.410 7.146 7.180 45,524 -0.15(-2.03%)
Jul 01, 2010 7.268 7.451 7.160 7.329 50,869 +0.11(+1.50%)
Jun 30, 2010 7.397 7.492 7.187 7.221 91,490 -0.16(-2.11%)
Jun 29, 2010 7.559 7.647 7.153 7.376 140,664 -0.45(-5.71%)
Jun 25, 2010 7.857 8.040 7.505 7.823 406,357 +0.03(+0.35%)
Jun 24, 2010 7.539 7.905 7.397 7.796 47,611 +0.19(+2.49%)
Jun 23, 2010 7.884 7.905 7.559 7.607 179,785 -0.26(-3.27%)
Jun 22, 2010 7.844 7.986 7.796 7.864 75,334 +0.01(+0.17%)
Jun 21, 2010 8.006 8.006 7.742 7.851 39,561 -0.02(-0.26%)
Jun 18, 2010 8.074 8.074 7.781 7.871 67,456 -0.14(-1.78%)
Jun 17, 2010 8.284 8.284 7.823 8.013 53,321 -0.20(-2.39%)
Jun 16, 2010 8.487 8.650 8.155 8.210 33,596 -0.32(-3.73%)
Jun 15, 2010 8.223 8.602 8.006 8.528 84,609 +0.41(+5.00%)
Jun 14, 2010 8.277 8.494 7.979 8.122 99,408 -0.05(-0.66%)
Jun 11, 2010 7.539 8.182 7.539 8.176 56,132 +0.57(+7.48%)
Jun 10, 2010 7.708 7.790 7.363 7.607 131,117 +0.04(+0.54%)
Jun 09, 2010 8.291 8.291 7.498 7.566 151,274 -0.62(-7.53%)
Jun 08, 2010 10.01 10.01 7.966 8.182 143,237 -1.38(-14.39%)
Jun 07, 2010 9.469 10.21 9.422 9.557 67,178 +0.17(+1.80%)
Jun 04, 2010 10.21 10.59 9.381 9.388 54,449 -1.06(-10.12%)
Jun 03, 2010 10.76 11.20 10.42 10.44 56,310 -0.25(-2.34%)
Jun 02, 2010 10.49 10.78 10.14 10.70 47,438 +0.71(+7.12%)
Jun 01, 2010 10.44 10.76 9.923 9.984 67,518 -0.56(-5.33%)
May 28, 2010 11.21 11.23 10.47 10.55 69,408 -0.66(-5.92%)
May 27, 2010 10.48 11.30 10.48 11.21 44,542 +1.00(+9.75%)
May 26, 2010 10.40 10.51 10.17 10.21 94,304 -0.07(-0.66%)
May 25, 2010 10.23 10.42 10.05 10.28 38,431 -0.16(-1.56%)
May 24, 2010 10.98 10.98 10.38 10.44 35,812 -0.24(-2.22%)
May 21, 2010 10.36 10.96 10.36 10.68 58,353 +0.18(+1.74%)
May 20, 2010 10.51 11.20 10.22 10.50 43,984 -0.75(-6.63%)
May 19, 2010 11.16 11.41 10.93 11.24 44,351 +0.01(+0.12%)
May 18, 2010 11.70 11.78 11.10 11.23 57,963 -0.28(-2.41%)
May 17, 2010 11.55 11.68 11.30 11.51 38,068 +0.01(+0.06%)
May 14, 2010 11.70 11.83 11.14 11.50 44,127 -0.27(-2.30%)
May 13, 2010 12.07 12.07 11.31 11.77 63,425 -0.37(-3.07%)
May 12, 2010 11.52 12.16 11.42 12.14 56,527 +0.70(+6.09%)
May 11, 2010 11.29 11.49 10.88 11.45 55,541 +0.34(+3.03%)
May 10, 2010 10.95 11.20 10.71 11.11 60,889 +0.55(+5.16%)
May 07, 2010 10.56 11.33 10.51 10.57 80,248 +0.01(+0.06%)
May 06, 2010 10.66 10.97 9.831 10.56 66,763 -0.14(-1.32%)
May 05, 2010 10.87 10.94 10.64 10.70 37,079 -0.06(-0.56%)
May 04, 2010 11.03 11.10 10.67 10.76 60,142 -0.44(-3.91%)
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.