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 (%)
Feb 28, 2011 9.360 9.360 8.816 9.292 36,278 +0.04(+0.44%)
Feb 25, 2011 8.767 9.278 8.767 9.251 29,752 +0.55(+6.35%)
Feb 24, 2011 8.883 8.937 8.630 8.698 51,924 -0.05(-0.55%)
Feb 23, 2011 8.814 8.900 8.529 8.746 70,644 -0.03(-0.31%)
Feb 22, 2011 8.801 8.910 8.719 8.773 47,767 -0.16(-1.83%)
Feb 18, 2011 9.340 9.340 8.828 8.937 130,208 -0.33(-3.53%)
Feb 17, 2011 9.408 9.432 9.142 9.265 39,862 -0.20(-2.16%)
Feb 16, 2011 9.319 9.517 9.319 9.469 9,834 +0.17(+1.83%)
Feb 15, 2011 9.456 9.619 9.251 9.299 14,911 -0.23(-2.36%)
Feb 14, 2011 9.449 9.613 9.374 9.524 32,675 +0.03(+0.36%)
Feb 11, 2011 9.108 9.490 8.998 9.490 43,000 +0.33(+3.65%)
Feb 10, 2011 9.135 9.285 9.128 9.155 22,428 -0.03(-0.37%)
Feb 09, 2011 8.998 9.224 8.998 9.190 26,226 +0.12(+1.28%)
Feb 08, 2011 8.884 9.114 8.884 9.074 23,976 +0.14(+1.59%)
Feb 07, 2011 8.742 8.952 8.742 8.931 15,358 +0.21(+2.41%)
Feb 04, 2011 8.823 8.850 8.701 8.721 29,406 -0.11(-1.23%)
Feb 03, 2011 8.979 8.979 8.776 8.830 25,906 -0.14(-1.58%)
Feb 02, 2011 9.046 9.189 8.958 8.972 12,013 -0.14(-1.56%)
Feb 01, 2011 9.209 9.223 9.040 9.114 29,467 +0.03(+0.37%)
Jan 31, 2011 9.493 9.493 9.080 9.080 47,875 -0.39(-4.15%)
Jan 28, 2011 9.527 9.527 9.338 9.473 110,929 -0.04(-0.43%)
Jan 27, 2011 9.446 9.554 9.405 9.514 61,138 +0.00(+0.00%)
Jan 26, 2011 9.608 9.608 9.412 9.514 37,980 -0.02(-0.21%)
Jan 25, 2011 9.155 9.548 9.155 9.534 49,783 +0.39(+4.30%)
Jan 24, 2011 8.958 9.189 8.958 9.141 66,702 +0.16(+1.73%)
Jan 21, 2011 8.925 9.053 8.884 8.986 97,075 +0.13(+1.45%)
Jan 20, 2011 8.701 8.897 8.633 8.857 125,386 +0.12(+1.40%)
Jan 19, 2011 9.145 9.209 8.653 8.735 111,296 -0.47(-5.15%)
Jan 18, 2011 9.134 9.304 8.809 9.209 118,839 +0.01(+0.07%)
Jan 14, 2011 9.101 9.223 8.972 9.202 33,723 +0.10(+1.12%)
Jan 13, 2011 9.256 9.256 9.046 9.101 24,050 -0.22(-2.40%)
Jan 12, 2011 9.378 9.378 9.237 9.324 41,046 +0.01(+0.15%)
Jan 11, 2011 9.541 9.602 9.290 9.311 62,029 -0.20(-2.07%)
Jan 10, 2011 9.554 9.564 9.453 9.507 22,617 -0.07(-0.78%)
Jan 07, 2011 9.629 9.636 9.392 9.581 93,460 -0.07(-0.70%)
Jan 06, 2011 9.663 9.757 9.581 9.649 32,185 -0.05(-0.56%)
Jan 05, 2011 9.378 9.717 9.202 9.703 159,368 +0.29(+3.09%)
Jan 04, 2011 9.805 9.805 9.412 9.412 47,776 -0.33(-3.41%)
Jan 03, 2011 9.575 9.798 9.520 9.744 29,545 +0.18(+1.84%)
Dec 31, 2010 9.717 9.717 9.527 9.568 21,193 -0.14(-1.46%)
Dec 30, 2010 9.507 9.812 9.507 9.710 33,822 -0.07(-0.76%)
Dec 29, 2010 9.961 9.961 9.730 9.785 15,766 -0.19(-1.90%)
Dec 28, 2010 9.690 9.988 9.663 9.974 30,590 +0.26(+2.65%)
Dec 27, 2010 9.608 9.818 9.608 9.717 36,586 +0.05(+0.49%)
Dec 23, 2010 9.710 9.785 9.595 9.669 35,903 -0.07(-0.76%)
Dec 22, 2010 9.676 9.893 9.663 9.744 63,931 +0.06(+0.63%)
Dec 21, 2010 9.311 9.710 9.283 9.683 61,363 +0.44(+4.76%)
Dec 20, 2010 9.141 9.277 9.087 9.243 106,068 +0.09(+0.96%)
Dec 17, 2010 9.243 9.243 8.945 9.155 187,875 +0.05(+0.52%)
Dec 16, 2010 8.884 9.324 8.749 9.107 101,360 +0.28(+3.22%)
Dec 15, 2010 8.539 8.884 8.539 8.823 72,092 +0.12(+1.32%)
Dec 14, 2010 8.857 8.857 8.579 8.708 60,936 -0.09(-1.00%)
Dec 13, 2010 8.437 8.877 8.254 8.796 111,025 +0.51(+6.13%)
Dec 10, 2010 8.335 8.335 8.200 8.288 28,861 -0.05(-0.65%)
Dec 09, 2010 8.261 8.376 8.159 8.342 39,442 +0.09(+1.15%)
Dec 08, 2010 8.308 8.308 8.098 8.247 55,869 +0.00(+0.00%)
Dec 07, 2010 8.288 8.437 8.031 8.247 58,238 -0.14(-1.62%)
Dec 06, 2010 8.071 8.478 8.071 8.383 26,232 +0.26(+3.25%)
Dec 03, 2010 8.031 8.153 7.929 8.119 14,528 +0.03(+0.42%)
Dec 02, 2010 8.031 8.092 7.970 8.085 16,564 +0.08(+1.02%)
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.