Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.98 -0.52 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.561 4.561 4.309 4.409 24,454 -0.14(-3.05%)
Nov 26, 2008 3.966 4.547 3.966 4.547 112,849 +0.57(+14.29%)
Nov 25, 2008 4.204 4.461 3.807 3.979 118,851 -0.19(-4.44%)
Nov 24, 2008 4.303 4.574 4.085 4.164 155,646 -0.07(-1.56%)
Nov 21, 2008 4.124 4.303 3.728 4.230 161,087 +0.20(+4.92%)
Nov 20, 2008 4.673 4.917 4.025 4.032 111,212 -0.64(-13.72%)
Nov 19, 2008 5.750 5.750 4.660 4.673 74,431 -1.07(-18.64%)
Nov 18, 2008 5.446 5.764 5.446 5.744 140,310 +0.26(+4.83%)
Nov 17, 2008 5.512 5.757 5.426 5.479 107,980 -0.07(-1.31%)
Nov 14, 2008 5.922 6.147 5.532 5.552 102,057 -0.48(-7.89%)
Nov 13, 2008 5.949 6.239 5.446 6.028 180,431 +0.10(+1.67%)
Nov 12, 2008 5.823 6.094 5.783 5.929 80,181 +0.02(+0.34%)
Nov 11, 2008 5.552 6.056 5.506 5.909 91,072 +0.32(+5.67%)
Nov 10, 2008 6.021 6.279 5.552 5.592 44,939 -0.30(-5.05%)
Nov 07, 2008 5.896 6.160 5.730 5.889 79,010 +0.04(+0.68%)
Nov 06, 2008 5.863 6.114 5.798 5.849 84,960 -0.11(-1.78%)
Nov 05, 2008 6.187 6.494 5.949 5.955 65,635 -0.32(-5.16%)
Nov 04, 2008 6.510 6.517 5.942 6.279 98,071 -0.20(-3.06%)
Nov 03, 2008 6.504 6.669 5.916 6.477 140,834 +0.46(+7.57%)
Oct 31, 2008 5.889 6.021 5.618 6.021 354,335 +0.07(+1.22%)
Oct 30, 2008 6.041 6.431 5.631 5.949 165,199 +0.02(+0.33%)
Oct 29, 2008 6.054 6.312 5.889 5.929 146,119 -0.08(-1.32%)
Oct 28, 2008 5.949 6.253 5.691 6.008 317,210 +0.19(+3.30%)
Oct 27, 2008 5.863 6.272 5.787 5.816 513,007 -0.46(-7.27%)
Oct 24, 2008 7.416 7.594 5.519 6.272 431,499 -1.53(-19.64%)
Oct 23, 2008 7.806 7.971 7.522 7.806 137,685 +0.06(+0.77%)
Oct 22, 2008 8.242 8.269 7.667 7.746 139,406 -0.50(-6.01%)
Oct 21, 2008 8.612 8.766 8.222 8.242 91,413 -0.56(-6.31%)
Oct 20, 2008 9.108 9.108 8.460 8.797 91,756 -0.24(-2.70%)
Oct 17, 2008 9.161 9.643 8.665 9.042 98,583 -0.45(-4.74%)
Oct 16, 2008 9.703 9.703 8.685 9.491 175,525 -0.15(-1.51%)
Oct 15, 2008 9.742 9.934 9.432 9.637 108,104 -0.28(-2.80%)
Oct 14, 2008 10.33 10.33 9.597 9.914 146,883 -0.13(-1.32%)
Oct 13, 2008 9.716 10.07 8.890 10.05 126,901 +0.62(+6.59%)
Oct 10, 2008 8.890 9.617 8.675 9.425 357,333 +0.37(+4.09%)
Oct 09, 2008 9.703 9.703 9.015 9.055 180,616 -0.60(-6.23%)
Oct 08, 2008 9.465 10.05 9.465 9.657 284,327 +0.00(+0.00%)
Oct 07, 2008 9.967 10.46 9.471 9.657 269,471 -0.24(-2.47%)
Oct 06, 2008 10.15 10.69 9.657 9.901 219,814 -0.44(-4.22%)
Oct 03, 2008 10.87 11.04 10.22 10.34 126,456 -0.38(-3.58%)
Oct 02, 2008 11.12 11.28 10.61 10.72 274,453 -0.48(-4.25%)
Oct 01, 2008 11.65 11.65 11.12 11.20 160,492 -0.54(-4.56%)
Sep 30, 2008 11.56 11.73 11.10 11.73 200,342 +0.17(+1.49%)
Sep 29, 2008 11.46 13.22 11.19 11.56 93,286 -0.11(-0.91%)
Sep 26, 2008 11.20 11.90 11.19 11.67 78,801 +0.19(+1.67%)
Sep 25, 2008 11.24 12.02 11.06 11.47 124,704 +0.22(+2.00%)
Sep 24, 2008 12.32 12.43 11.24 11.25 146,511 -0.64(-5.39%)
Sep 23, 2008 11.30 12.54 10.91 11.89 161,144 +0.62(+5.51%)
Sep 22, 2008 13.22 13.22 11.25 11.27 119,436 -1.85(-14.11%)
Sep 19, 2008 13.22 13.61 12.19 13.12 442,541 +0.30(+2.37%)
Sep 18, 2008 12.15 13.01 12.15 12.82 392,790 +0.87(+7.25%)
Sep 17, 2008 11.77 12.06 11.25 11.95 238,189 -0.01(-0.06%)
Sep 16, 2008 10.97 12.00 10.97 11.96 163,695 +0.74(+6.60%)
Sep 15, 2008 10.82 11.36 10.52 11.22 114,362 +0.21(+1.92%)
Sep 12, 2008 11.16 11.24 10.95 11.00 158,492 -0.26(-2.35%)
Sep 11, 2008 11.45 11.45 11.02 11.27 191,198 -0.35(-3.01%)
Sep 10, 2008 11.56 11.90 11.26 11.62 229,624 -0.61(-4.97%)
Sep 09, 2008 12.43 12.68 12.05 12.23 152,558 -0.22(-1.81%)
Sep 08, 2008 11.98 12.49 11.85 12.45 127,966 +0.76(+6.50%)
Sep 05, 2008 11.51 11.75 11.47 11.69 81,825 +0.11(+0.91%)
Sep 04, 2008 11.59 11.71 11.46 11.59 87,107 -0.31(-2.61%)
Sep 03, 2008 11.57 12.23 11.40 11.90 99,342 +0.35(+3.03%)
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.