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

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
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 (%)
Dec 30, 2005 11.28 11.47 11.21 11.37 42,965 +0.00(+0.00%)
Dec 29, 2005 11.43 11.56 11.37 11.37 23,646 -0.07(-0.58%)
Dec 28, 2005 11.41 11.50 11.27 11.43 26,407 -0.16(-1.37%)
Dec 27, 2005 11.33 11.60 11.20 11.59 52,965 +0.16(+1.39%)
Dec 23, 2005 11.57 11.57 11.26 11.43 15,044 -0.03(-0.23%)
Dec 22, 2005 11.37 11.59 11.23 11.46 17,902 +0.03(+0.29%)
Dec 21, 2005 11.19 11.43 11.01 11.42 30,433 +0.12(+1.06%)
Dec 20, 2005 11.13 11.37 11.13 11.31 32,707 +0.07(+0.59%)
Dec 19, 2005 11.40 11.47 10.99 11.24 717,504 -0.23(-1.97%)
Dec 16, 2005 11.60 11.67 11.46 11.46 127,967 -0.11(-0.97%)
Dec 15, 2005 11.44 11.63 11.44 11.58 24,249 -0.05(-0.46%)
Dec 14, 2005 11.58 11.63 11.31 11.63 45,609 +0.16(+1.39%)
Dec 13, 2005 11.57 11.60 11.45 11.47 32,707 -0.06(-0.52%)
Dec 12, 2005 11.86 11.86 11.26 11.53 74,636 -0.50(-4.13%)
Dec 09, 2005 11.25 12.23 11.17 12.03 91,418 +1.04(+9.47%)
Dec 08, 2005 10.70 11.04 10.69 10.99 28,846 +0.23(+2.09%)
Dec 07, 2005 10.64 10.83 10.60 10.76 28,603 +0.11(+0.99%)
Dec 06, 2005 10.60 10.84 10.60 10.66 7,567 +0.02(+0.19%)
Dec 05, 2005 10.56 10.69 10.42 10.64 23,288 -0.08(-0.74%)
Dec 02, 2005 10.29 10.78 10.23 10.72 25,779 +0.27(+2.60%)
Dec 01, 2005 10.19 10.77 10.07 10.44 28,618 +0.16(+1.55%)
Nov 30, 2005 10.20 10.39 10.05 10.29 37,738 +0.17(+1.70%)
Nov 29, 2005 10.03 10.25 10.03 10.11 54,118 +0.07(+0.66%)
Nov 28, 2005 10.11 10.17 9.993 10.05 34,112 -0.17(-1.62%)
Nov 25, 2005 10.11 10.32 10.11 10.21 4,281 +0.05(+0.46%)
Nov 23, 2005 10.07 10.30 10.02 10.17 15,581 +0.06(+0.59%)
Nov 22, 2005 10.26 10.27 9.927 10.11 171,392 -0.07(-0.65%)
Nov 21, 2005 9.861 10.25 9.808 10.17 72,271 +0.36(+3.72%)
Nov 18, 2005 10.21 10.21 9.715 9.808 729,338 -0.25(-2.44%)
Nov 17, 2005 10.27 10.27 9.881 10.05 34,782 -0.13(-1.30%)
Nov 16, 2005 9.814 10.27 9.795 10.19 39,313 +0.30(+3.09%)
Nov 15, 2005 10.19 10.25 9.828 9.881 15,159 -0.34(-3.37%)
Nov 14, 2005 9.695 10.29 9.543 10.23 53,596 +0.43(+4.40%)
Nov 11, 2005 9.702 9.867 9.476 9.795 36,333 -0.04(-0.40%)
Nov 10, 2005 9.549 9.874 9.404 9.834 41,379 -0.01(-0.07%)
Nov 09, 2005 9.708 9.914 9.563 9.841 30,937 +0.20(+2.06%)
Nov 08, 2005 9.761 9.761 9.357 9.642 38,612 -0.23(-2.35%)
Nov 07, 2005 9.748 10.07 9.496 9.874 24,826 -0.01(-0.07%)
Nov 04, 2005 9.596 10.07 9.596 9.881 52,176 +0.22(+2.26%)
Nov 03, 2005 9.987 10.12 9.629 9.662 58,618 -0.23(-2.34%)
Nov 02, 2005 9.629 9.947 9.556 9.894 36,209 +0.10(+1.01%)
Nov 01, 2005 9.576 9.954 9.576 9.795 40,788 +0.22(+2.28%)
Oct 31, 2005 9.324 9.609 9.278 9.576 47,939 +0.19(+1.98%)
Oct 28, 2005 9.258 9.390 9.139 9.390 27,831 +0.13(+1.43%)
Oct 27, 2005 9.225 9.536 9.119 9.258 55,494 -0.06(-0.64%)
Oct 26, 2005 8.926 9.417 8.926 9.317 25,150 +0.44(+4.93%)
Oct 25, 2005 9.225 9.291 8.648 8.880 36,348 -0.34(-3.74%)
Oct 24, 2005 8.953 9.271 8.953 9.225 48,401 +0.42(+4.74%)
Oct 21, 2005 8.655 8.933 8.655 8.807 51,674 +0.13(+1.45%)
Oct 20, 2005 8.721 8.867 8.555 8.681 40,942 -0.07(-0.76%)
Oct 19, 2005 8.774 9.185 8.549 8.748 109,572 -0.07(-0.75%)
Oct 18, 2005 9.437 9.589 8.814 8.814 71,660 -0.80(-8.34%)
Oct 17, 2005 9.815 9.815 9.609 9.616 109,965 -0.29(-2.94%)
Oct 14, 2005 9.662 9.940 9.609 9.907 31,527 +0.18(+1.84%)
Oct 13, 2005 9.761 9.940 9.609 9.728 80,337 -0.15(-1.48%)
Oct 12, 2005 10.19 10.29 9.629 9.874 92,483 -0.40(-3.93%)
Oct 11, 2005 10.30 10.52 9.874 10.28 52,244 +0.02(+0.19%)
Oct 10, 2005 10.55 10.62 10.15 10.26 38,680 -0.50(-4.68%)
Oct 07, 2005 10.63 11.05 10.63 10.76 28,631 -0.08(-0.73%)
Oct 06, 2005 10.56 10.84 10.55 10.84 48,689 +0.23(+2.12%)
Oct 05, 2005 10.91 10.91 10.61 10.62 49,329 -0.41(-3.73%)
Oct 04, 2005 11.18 11.76 11.03 11.03 50,620 -0.02(-0.18%)
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.