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

Hooker Furnishings Corp (NQ: HOFT )

14.50 +0.30 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 7.846 8.090 7.231 8.064 48,622 +0.25(+3.21%)
Nov 27, 2009 8.004 8.520 7.812 7.812 22,443 -0.34(-4.14%)
Nov 25, 2009 8.130 8.262 8.070 8.150 16,799 +0.03(+0.41%)
Nov 24, 2009 8.282 8.282 7.938 8.117 34,041 -0.09(-1.13%)
Nov 23, 2009 8.143 8.520 8.050 8.209 22,251 +0.20(+2.56%)
Nov 20, 2009 7.984 8.077 7.812 8.004 20,972 -0.01(-0.16%)
Nov 19, 2009 8.288 8.288 7.945 8.017 39,108 -0.36(-4.34%)
Nov 18, 2009 8.302 8.487 8.130 8.381 13,206 +0.07(+0.79%)
Nov 17, 2009 8.064 8.348 7.998 8.315 20,296 -0.15(-1.80%)
Nov 16, 2009 8.202 8.857 8.202 8.467 28,593 +0.36(+4.40%)
Nov 13, 2009 8.097 8.295 8.044 8.110 15,066 +0.11(+1.32%)
Nov 12, 2009 8.117 8.169 7.998 8.004 31,089 -0.21(-2.57%)
Nov 11, 2009 8.183 8.216 7.912 8.216 20,484 +0.13(+1.64%)
Nov 10, 2009 8.321 8.407 8.011 8.083 13,264 -0.31(-3.70%)
Nov 09, 2009 8.275 8.454 8.150 8.394 36,417 +0.22(+2.67%)
Nov 06, 2009 7.991 8.275 7.991 8.176 14,588 +0.09(+1.06%)
Nov 05, 2009 7.766 8.229 7.766 8.090 30,664 +0.42(+5.52%)
Nov 04, 2009 7.991 8.354 7.660 7.667 30,887 -0.30(-3.81%)
Nov 03, 2009 8.097 8.183 7.627 7.971 60,450 -0.17(-2.03%)
Nov 02, 2009 8.526 8.731 8.070 8.136 58,917 -0.33(-3.90%)
Oct 30, 2009 8.731 8.771 8.212 8.467 64,204 -0.27(-3.10%)
Oct 29, 2009 8.883 8.976 8.698 8.738 48,765 -0.01(-0.15%)
Oct 28, 2009 8.936 8.936 8.599 8.751 116,554 -0.22(-2.50%)
Oct 27, 2009 8.811 9.134 8.811 8.976 29,487 +0.20(+2.34%)
Oct 26, 2009 9.015 9.015 8.758 8.771 23,717 -0.15(-1.63%)
Oct 23, 2009 8.975 9.346 8.916 8.916 36,235 -0.42(-4.53%)
Oct 22, 2009 8.976 9.339 8.976 9.339 50,222 +0.34(+3.82%)
Oct 21, 2009 9.002 9.419 8.969 8.996 170,942 -0.01(-0.07%)
Oct 20, 2009 9.022 9.313 8.969 9.002 36,463 -0.27(-2.92%)
Oct 19, 2009 9.339 9.339 9.085 9.273 14,305 -0.01(-0.07%)
Oct 16, 2009 9.128 9.445 9.095 9.280 128,077 +0.11(+1.15%)
Oct 15, 2009 9.121 9.253 9.002 9.174 23,119 +0.06(+0.65%)
Oct 14, 2009 8.943 9.161 8.844 9.115 22,844 +0.25(+2.83%)
Oct 13, 2009 9.115 9.115 8.817 8.863 31,633 -0.22(-2.40%)
Oct 12, 2009 9.134 9.181 8.976 9.082 16,261 -0.01(-0.15%)
Oct 09, 2009 8.863 9.181 8.844 9.095 23,516 +0.30(+3.46%)
Oct 08, 2009 9.035 9.197 8.771 8.791 64,816 -0.15(-1.70%)
Oct 07, 2009 8.969 9.068 8.890 8.943 23,777 -0.03(-0.29%)
Oct 06, 2009 8.969 9.082 8.910 8.969 31,147 +0.06(+0.67%)
Oct 05, 2009 8.844 9.134 8.844 8.910 24,681 +0.13(+1.51%)
Oct 02, 2009 8.758 9.148 8.711 8.777 44,532 +0.07(+0.84%)
Oct 01, 2009 8.936 8.956 8.685 8.705 48,717 -0.22(-2.44%)
Sep 30, 2009 9.234 9.319 8.916 8.923 47,492 -0.28(-3.02%)
Sep 29, 2009 9.234 9.366 9.187 9.200 25,558 -0.03(-0.36%)
Sep 28, 2009 9.491 9.491 9.194 9.234 46,446 +0.16(+1.75%)
Sep 25, 2009 9.062 9.280 8.956 9.075 34,085 +0.04(+0.44%)
Sep 24, 2009 9.134 9.174 9.029 9.035 40,597 -0.03(-0.36%)
Sep 23, 2009 9.260 9.419 9.062 9.068 43,329 -0.37(-3.92%)
Sep 22, 2009 9.313 9.518 9.253 9.438 28,141 +0.18(+1.93%)
Sep 21, 2009 9.062 9.333 9.055 9.260 52,413 +0.19(+2.11%)
Sep 18, 2009 9.399 9.544 9.068 9.068 97,577 -0.30(-3.24%)
Sep 17, 2009 9.333 9.485 9.062 9.372 41,228 +0.03(+0.28%)
Sep 16, 2009 9.101 9.491 9.055 9.346 43,428 +0.30(+3.29%)
Sep 15, 2009 9.134 9.240 8.982 9.048 56,763 -0.27(-2.91%)
Sep 14, 2009 8.972 9.419 8.718 9.319 71,519 +0.28(+3.15%)
Sep 11, 2009 8.923 9.187 8.777 9.035 83,403 +0.17(+1.86%)
Sep 10, 2009 8.606 9.220 8.606 8.870 96,341 -0.10(-1.11%)
Sep 09, 2009 8.910 9.141 8.863 8.969 39,598 +0.07(+0.82%)
Sep 08, 2009 8.929 9.015 8.877 8.896 24,806 -0.08(-0.88%)
Sep 04, 2009 8.731 9.141 8.632 8.976 55,711 +0.22(+2.49%)
Sep 03, 2009 8.764 8.844 8.586 8.758 56,881 +0.01(+0.15%)
Sep 02, 2009 8.758 8.883 8.744 8.744 58,804 -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.