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 (%)
Mar 31, 2009 5.215 5.845 5.215 5.593 39,439 +0.45(+8.76%)
Mar 30, 2009 5.368 5.527 4.546 5.142 68,531 -0.99(-16.11%)
Mar 26, 2009 5.858 6.236 5.699 6.130 45,449 +0.36(+6.32%)
Mar 25, 2009 5.746 5.895 5.487 5.765 88,969 +0.08(+1.40%)
Mar 24, 2009 6.037 6.243 5.686 5.686 90,465 -0.45(-7.34%)
Mar 23, 2009 5.964 6.196 5.381 6.137 72,696 +0.90(+17.22%)
Mar 20, 2009 5.693 5.785 5.169 5.235 65,677 -0.40(-7.17%)
Mar 19, 2009 5.845 5.931 5.600 5.639 35,161 -0.07(-1.28%)
Mar 18, 2009 4.818 5.964 4.818 5.712 46,306 +0.90(+18.73%)
Mar 17, 2009 4.573 4.818 4.480 4.811 45,170 +0.28(+6.14%)
Mar 16, 2009 4.380 4.758 4.380 4.533 31,904 +0.18(+4.11%)
Mar 13, 2009 4.129 4.420 4.042 4.354 41,918 +0.33(+8.24%)
Mar 12, 2009 3.996 4.036 3.764 4.023 154,587 +0.03(+0.83%)
Mar 11, 2009 3.943 4.076 3.943 3.989 39,063 +0.08(+2.03%)
Mar 10, 2009 3.744 4.168 3.691 3.910 55,858 +0.19(+4.98%)
Mar 09, 2009 3.612 3.910 3.612 3.724 31,584 +0.07(+1.81%)
Mar 06, 2009 3.930 4.003 3.385 3.658 105,735 -0.24(-6.12%)
Mar 05, 2009 4.307 4.307 3.883 3.897 72,122 -0.49(-11.18%)
Mar 04, 2009 4.440 4.506 4.261 4.387 51,382 -0.21(-4.47%)
Mar 02, 2009 4.520 4.891 4.506 4.592 123,866 +0.02(+0.43%)
Feb 27, 2009 4.460 4.665 4.457 4.573 66,142 +0.03(+0.73%)
Feb 26, 2009 4.503 4.692 4.503 4.539 58,608 +0.07(+1.48%)
Feb 25, 2009 4.619 4.619 4.314 4.473 95,352 -0.15(-3.29%)
Feb 24, 2009 4.460 4.831 4.274 4.626 68,955 +0.25(+5.76%)
Feb 23, 2009 4.732 4.758 4.301 4.374 119,631 -0.34(-7.17%)
Feb 20, 2009 4.904 4.917 4.665 4.712 83,999 -0.26(-5.20%)
Feb 19, 2009 5.123 5.176 4.944 4.970 38,431 -0.12(-2.34%)
Feb 18, 2009 5.136 5.275 4.997 5.089 82,997 +0.04(+0.79%)
Feb 17, 2009 5.368 5.474 5.043 5.050 58,144 -0.51(-9.18%)
Feb 13, 2009 5.779 5.779 5.487 5.560 46,548 -0.23(-4.00%)
Feb 12, 2009 5.765 5.898 5.732 5.792 41,874 -0.11(-1.91%)
Feb 11, 2009 6.123 6.190 5.885 5.905 46,969 -0.21(-3.36%)
Feb 10, 2009 6.296 6.322 6.083 6.110 66,400 -0.18(-2.85%)
Feb 09, 2009 6.196 6.488 6.097 6.289 123,759 +0.11(+1.82%)
Feb 06, 2009 6.097 6.322 5.964 6.176 212,127 +0.05(+0.87%)
Feb 05, 2009 5.494 6.130 5.494 6.123 64,865 +0.51(+9.09%)
Feb 04, 2009 5.434 5.633 5.414 5.613 163,699 +0.20(+3.67%)
Feb 03, 2009 5.427 5.487 5.302 5.414 64,591 +0.05(+0.99%)
Feb 02, 2009 5.242 5.454 5.242 5.361 98,015 +0.01(+0.12%)
Jan 30, 2009 5.454 5.480 5.275 5.355 78,569 +0.05(+1.00%)
Jan 29, 2009 5.818 5.871 5.302 5.302 25,668 -0.60(-10.11%)
Jan 28, 2009 5.905 5.964 5.759 5.898 40,607 +0.18(+3.13%)
Jan 27, 2009 5.620 5.997 5.547 5.719 43,327 +0.11(+1.89%)
Jan 26, 2009 5.302 5.646 5.302 5.613 23,549 +0.32(+6.01%)
Jan 23, 2009 5.268 5.374 5.268 5.295 64,340 -0.01(-0.13%)
Jan 22, 2009 5.374 5.467 5.262 5.302 54,007 -0.16(-2.91%)
Jan 21, 2009 5.315 5.480 5.242 5.461 65,795 +0.20(+3.78%)
Jan 20, 2009 5.288 5.527 5.229 5.262 88,677 -0.08(-1.49%)
Jan 16, 2009 5.480 5.520 5.222 5.341 158,876 -0.05(-0.98%)
Jan 15, 2009 5.321 5.487 5.282 5.394 185,854 -0.04(-0.73%)
Jan 14, 2009 5.447 5.454 5.302 5.434 109,661 -0.09(-1.68%)
Jan 13, 2009 5.295 5.527 5.295 5.527 35,612 +0.21(+3.86%)
Jan 12, 2009 5.302 5.408 5.295 5.321 70,969 -0.01(-0.12%)
Jan 09, 2009 5.553 5.593 5.295 5.328 48,105 -0.24(-4.29%)
Jan 08, 2009 5.414 5.600 5.408 5.567 31,788 +0.15(+2.82%)
Jan 07, 2009 5.852 5.905 5.335 5.414 55,777 -0.52(-8.72%)
Jan 06, 2009 5.666 5.997 5.149 5.931 49,060 +0.32(+5.79%)
Jan 05, 2009 5.083 5.626 4.970 5.606 50,145 +0.52(+10.30%)
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.