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

Hooker Furnishings Corp (NQ: HOFT )

13.77 -0.73 (-5.03%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 14, 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 (%)
May 29, 2009 8.401 8.546 8.169 8.196 35,426 -0.20(-2.44%)
May 28, 2009 8.394 8.472 7.991 8.401 34,911 +0.09(+1.11%)
May 27, 2009 8.454 8.473 8.150 8.308 54,112 -0.10(-1.18%)
May 26, 2009 7.627 8.751 7.627 8.407 70,834 +0.62(+7.98%)
May 22, 2009 7.515 7.998 7.515 7.786 81,760 +0.34(+4.53%)
May 21, 2009 7.416 7.515 7.370 7.449 35,783 -0.04(-0.53%)
May 20, 2009 8.097 8.209 7.383 7.489 57,268 -0.55(-6.83%)
May 19, 2009 7.958 8.090 7.872 8.037 30,604 +0.08(+1.00%)
May 18, 2009 7.746 8.163 7.746 7.958 23,068 +0.33(+4.33%)
May 15, 2009 7.885 7.951 7.541 7.627 41,910 -0.27(-3.43%)
May 14, 2009 7.694 8.136 7.641 7.898 31,879 +0.26(+3.37%)
May 13, 2009 7.885 8.004 7.575 7.641 57,948 -0.34(-4.30%)
May 12, 2009 8.368 8.368 7.965 7.984 56,197 -0.33(-3.97%)
May 11, 2009 9.002 9.002 8.242 8.315 56,807 -0.90(-9.76%)
May 08, 2009 8.546 9.326 8.110 9.214 69,175 +0.79(+9.33%)
May 07, 2009 8.685 8.685 8.315 8.427 114,003 -0.18(-2.07%)
May 06, 2009 8.407 8.744 8.159 8.606 119,472 +0.26(+3.09%)
May 05, 2009 8.083 8.592 8.050 8.348 113,815 +0.19(+2.35%)
May 04, 2009 7.862 8.169 7.588 8.156 109,030 +0.39(+5.02%)
May 01, 2009 7.654 8.044 7.218 7.766 104,792 +0.02(+0.26%)
Apr 30, 2009 7.436 7.872 7.284 7.746 89,818 +0.41(+5.59%)
Apr 29, 2009 7.482 7.482 6.947 7.337 112,678 -0.11(-1.42%)
Apr 28, 2009 6.755 7.482 6.603 7.442 422,397 +0.61(+8.90%)
Apr 27, 2009 7.218 7.267 6.814 6.834 148,598 -0.54(-7.26%)
Apr 24, 2009 6.676 7.442 6.676 7.370 49,850 +0.75(+11.39%)
Apr 23, 2009 6.510 6.695 6.438 6.616 87,771 +0.15(+2.25%)
Apr 22, 2009 6.365 6.610 6.365 6.471 48,561 -0.11(-1.61%)
Apr 21, 2009 5.962 6.576 5.962 6.576 83,759 +0.62(+10.43%)
Apr 20, 2009 6.114 6.239 5.836 5.955 110,115 -0.24(-3.94%)
Apr 17, 2009 6.200 6.424 6.120 6.200 130,815 +0.03(+0.54%)
Apr 16, 2009 6.226 6.312 6.134 6.167 91,371 +0.03(+0.43%)
Apr 15, 2009 6.054 6.312 6.035 6.140 66,897 +0.09(+1.42%)
Apr 14, 2009 6.305 6.305 5.889 6.054 71,738 -0.36(-5.66%)
Apr 13, 2009 6.458 6.474 6.220 6.418 62,267 -0.13(-2.02%)
Apr 09, 2009 6.114 6.603 6.041 6.550 91,053 +0.44(+7.14%)
Apr 08, 2009 6.035 6.147 5.929 6.114 74,748 +0.11(+1.76%)
Apr 07, 2009 6.035 6.173 5.750 6.008 48,782 -0.09(-1.52%)
Apr 06, 2009 6.054 6.206 5.975 6.101 42,930 +0.01(+0.11%)
Apr 03, 2009 6.147 6.279 5.982 6.094 66,752 -0.19(-3.05%)
Apr 02, 2009 5.896 6.286 5.896 6.286 78,881 +0.59(+10.45%)
Apr 01, 2009 5.473 5.717 5.288 5.691 29,938 +0.11(+2.01%)
Mar 31, 2009 5.202 5.830 5.202 5.578 39,542 +0.45(+8.76%)
Mar 30, 2009 5.354 5.512 4.534 5.129 68,711 -0.98(-16.11%)
Mar 26, 2009 5.843 6.220 5.684 6.114 45,569 +0.36(+6.32%)
Mar 25, 2009 5.730 5.879 5.473 5.750 89,202 +0.08(+1.40%)
Mar 24, 2009 6.021 6.226 5.671 5.671 90,703 -0.45(-7.34%)
Mar 23, 2009 5.949 6.180 5.367 6.120 72,887 +0.90(+17.22%)
Mar 20, 2009 5.678 5.770 5.155 5.222 65,850 -0.40(-7.17%)
Mar 19, 2009 5.830 5.916 5.585 5.625 35,253 -0.07(-1.28%)
Mar 18, 2009 4.805 5.949 4.805 5.697 46,428 +0.90(+18.73%)
Mar 17, 2009 4.561 4.805 4.468 4.799 45,289 +0.28(+6.14%)
Mar 16, 2009 4.369 4.746 4.369 4.521 31,988 +0.18(+4.11%)
Mar 13, 2009 4.118 4.409 4.032 4.342 42,028 +0.33(+8.24%)
Mar 12, 2009 3.986 4.025 3.754 4.012 154,994 +0.03(+0.83%)
Mar 11, 2009 3.933 4.065 3.933 3.979 39,166 +0.08(+2.03%)
Mar 10, 2009 3.734 4.157 3.682 3.900 56,005 +0.19(+4.98%)
Mar 09, 2009 3.602 3.900 3.602 3.715 31,667 +0.07(+1.81%)
Mar 06, 2009 3.919 3.992 3.376 3.648 106,013 -0.24(-6.12%)
Mar 05, 2009 4.296 4.296 3.873 3.886 72,312 -0.49(-11.18%)
Mar 04, 2009 4.428 4.494 4.250 4.376 51,518 -0.20(-4.47%)
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.