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

Hooker Furnishings Corp (NQ: HOFT )

13.51 -0.43 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 28, 2008 4.573 4.573 4.321 4.420 24,389 -0.14(-3.05%)
Nov 26, 2008 3.976 4.559 3.976 4.559 112,553 +0.57(+14.29%)
Nov 25, 2008 4.215 4.473 3.817 3.989 118,539 -0.19(-4.44%)
Nov 24, 2008 4.314 4.586 4.095 4.175 155,238 -0.07(-1.56%)
Nov 21, 2008 4.135 4.314 3.738 4.241 160,664 +0.20(+4.92%)
Nov 20, 2008 4.685 4.930 4.036 4.042 110,920 -0.64(-13.72%)
Nov 19, 2008 5.765 5.765 4.672 4.685 74,236 -1.07(-18.64%)
Nov 18, 2008 5.461 5.779 5.461 5.759 139,943 +0.27(+4.83%)
Nov 17, 2008 5.527 5.772 5.441 5.494 107,697 -0.07(-1.31%)
Nov 14, 2008 5.938 6.163 5.547 5.567 101,789 -0.48(-7.89%)
Nov 13, 2008 5.964 6.256 5.461 6.044 179,958 +0.10(+1.67%)
Nov 12, 2008 5.838 6.110 5.799 5.944 79,970 +0.02(+0.34%)
Nov 11, 2008 5.567 6.072 5.520 5.924 90,834 +0.32(+5.67%)
Nov 10, 2008 6.037 6.296 5.567 5.606 44,821 -0.30(-5.05%)
Nov 07, 2008 5.911 6.176 5.746 5.905 78,802 +0.04(+0.68%)
Nov 06, 2008 5.878 6.130 5.813 5.865 84,737 -0.11(-1.78%)
Nov 05, 2008 6.203 6.511 5.964 5.971 65,463 -0.32(-5.16%)
Nov 04, 2008 6.528 6.534 5.958 6.296 97,814 -0.20(-3.06%)
Nov 03, 2008 6.521 6.687 5.931 6.494 140,465 +0.46(+7.57%)
Oct 31, 2008 5.905 6.037 5.633 6.037 353,405 +0.07(+1.22%)
Oct 30, 2008 6.057 6.448 5.646 5.964 164,766 +0.02(+0.33%)
Oct 29, 2008 6.070 6.329 5.905 5.944 145,736 -0.08(-1.32%)
Oct 28, 2008 5.964 6.269 5.706 6.024 316,378 +0.19(+3.30%)
Oct 27, 2008 5.878 6.289 5.803 5.832 511,662 -0.46(-7.27%)
Oct 24, 2008 7.435 7.614 5.533 6.289 430,367 -1.54(-19.64%)
Oct 23, 2008 7.826 7.992 7.541 7.826 137,324 +0.06(+0.77%)
Oct 22, 2008 8.264 8.290 7.687 7.767 139,040 -0.50(-6.01%)
Oct 21, 2008 8.635 8.789 8.244 8.264 91,173 -0.56(-6.31%)
Oct 20, 2008 9.132 9.132 8.482 8.820 91,516 -0.25(-2.70%)
Oct 17, 2008 9.185 9.669 8.688 9.066 98,324 -0.45(-4.74%)
Oct 16, 2008 9.728 9.728 8.708 9.516 175,064 -0.15(-1.51%)
Oct 15, 2008 9.768 9.960 9.457 9.662 107,820 -0.28(-2.80%)
Oct 14, 2008 10.36 10.36 9.622 9.940 146,498 -0.13(-1.32%)
Oct 13, 2008 9.742 10.09 8.913 10.07 126,568 +0.62(+6.59%)
Oct 10, 2008 8.913 9.642 8.698 9.450 356,396 +0.37(+4.09%)
Oct 09, 2008 9.728 9.728 9.039 9.079 180,142 -0.60(-6.23%)
Oct 08, 2008 9.490 10.08 9.490 9.682 283,581 +0.00(+0.00%)
Oct 07, 2008 9.993 10.48 9.496 9.682 268,764 -0.25(-2.47%)
Oct 06, 2008 10.18 10.72 9.682 9.927 219,237 -0.44(-4.22%)
Oct 03, 2008 10.89 11.07 10.25 10.36 126,125 -0.38(-3.58%)
Oct 02, 2008 11.15 11.31 10.64 10.75 273,733 -0.48(-4.25%)
Oct 01, 2008 11.68 11.68 11.15 11.23 160,071 -0.54(-4.56%)
Sep 30, 2008 11.59 11.76 11.13 11.76 199,817 +0.17(+1.49%)
Sep 29, 2008 11.49 13.25 11.22 11.59 93,041 -0.11(-0.91%)
Sep 26, 2008 11.23 11.94 11.22 11.70 78,594 +0.19(+1.67%)
Sep 25, 2008 11.27 12.05 11.09 11.50 124,377 +0.23(+2.00%)
Sep 24, 2008 12.35 12.46 11.27 11.28 146,126 -0.64(-5.39%)
Sep 23, 2008 11.33 12.57 10.94 11.92 160,721 +0.62(+5.51%)
Sep 22, 2008 13.25 13.25 11.28 11.30 119,123 -1.86(-14.11%)
Sep 19, 2008 13.25 13.64 12.23 13.15 441,380 +0.30(+2.37%)
Sep 18, 2008 12.18 13.04 12.18 12.85 391,760 +0.87(+7.25%)
Sep 17, 2008 11.80 12.09 11.28 11.98 237,564 -0.01(-0.06%)
Sep 16, 2008 11.00 12.03 11.00 11.99 163,266 +0.74(+6.60%)
Sep 15, 2008 10.85 11.39 10.55 11.25 114,062 +0.21(+1.92%)
Sep 12, 2008 11.19 11.27 10.97 11.03 158,076 -0.27(-2.35%)
Sep 11, 2008 11.48 11.48 11.05 11.30 190,696 -0.35(-3.01%)
Sep 10, 2008 11.59 11.93 11.29 11.65 229,022 -0.61(-4.97%)
Sep 09, 2008 12.47 12.71 12.08 12.26 152,158 -0.23(-1.80%)
Sep 08, 2008 12.01 12.52 11.88 12.49 127,631 +0.76(+6.50%)
Sep 05, 2008 11.54 11.78 11.50 11.72 81,611 +0.11(+0.91%)
Sep 04, 2008 11.62 11.74 11.49 11.62 86,879 -0.31(-2.61%)
Sep 03, 2008 11.60 12.26 11.43 11.93 99,082 +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.