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 (%)
Mar 31, 2004 15.82 16.14 15.11 15.36 22,543 -0.47(-2.96%)
Mar 30, 2004 15.12 15.86 14.88 15.83 42,665 +0.53(+3.46%)
Mar 29, 2004 14.21 15.30 13.97 15.30 62,485 +1.16(+8.23%)
Mar 26, 2004 14.05 14.17 13.91 14.14 78,371 +0.11(+0.75%)
Mar 25, 2004 13.95 14.07 13.89 14.03 47,658 +0.03(+0.19%)
Mar 24, 2004 13.88 14.20 13.88 14.01 29,654 +0.05(+0.33%)
Mar 23, 2004 13.89 14.12 13.89 13.96 26,325 -0.04(-0.28%)
Mar 22, 2004 13.84 14.20 13.84 14.00 26,628 -0.08(-0.56%)
Mar 19, 2004 14.24 14.69 13.88 14.08 33,133 -0.44(-3.01%)
Mar 18, 2004 14.75 14.94 14.35 14.51 25,569 -0.22(-1.48%)
Mar 17, 2004 14.61 14.82 14.14 14.73 37,067 +0.48(+3.39%)
Mar 16, 2004 15.00 15.00 13.84 14.25 33,739 +0.09(+0.61%)
Mar 15, 2004 14.87 15.29 13.88 14.16 65,511 -1.14(-7.43%)
Mar 12, 2004 15.27 15.53 14.98 15.30 28,746 +0.62(+4.23%)
Mar 11, 2004 15.22 15.27 14.68 14.68 39,942 -0.59(-3.85%)
Mar 10, 2004 14.94 15.87 14.94 15.27 33,436 +0.03(+0.22%)
Mar 09, 2004 14.58 15.48 14.58 15.23 39,639 -0.19(-1.20%)
Mar 08, 2004 15.04 15.94 15.04 15.42 55,374 +0.32(+2.14%)
Mar 05, 2004 15.73 15.94 14.38 15.10 60,821 -0.11(-0.70%)
Mar 04, 2004 15.15 15.45 14.56 15.20 86,390 +0.53(+3.60%)
Mar 03, 2004 15.86 15.86 14.51 14.67 130,720 -0.80(-5.17%)
Mar 02, 2004 16.00 16.00 15.23 15.47 121,793 -0.43(-2.73%)
Mar 01, 2004 16.22 16.36 15.80 15.91 51,894 -0.43(-2.61%)
Feb 27, 2004 16.19 16.34 15.86 16.33 31,923 +0.30(+1.88%)
Feb 26, 2004 16.03 16.19 15.86 16.03 16,037 +0.04(+0.27%)
Feb 25, 2004 15.99 15.99 15.47 15.99 41,303 -0.09(-0.53%)
Feb 24, 2004 16.36 16.36 15.88 16.07 30,259 -0.25(-1.53%)
Feb 23, 2004 16.29 16.79 15.87 16.32 122,550 -0.15(-0.93%)
Feb 20, 2004 16.31 16.68 16.14 16.48 44,935 +0.27(+1.67%)
Feb 19, 2004 16.15 16.52 16.02 16.21 52,802 +0.08(+0.49%)
Feb 18, 2004 16.15 16.16 15.86 16.13 33,436 -0.01(-0.03%)
Feb 17, 2004 16.16 16.16 15.78 16.13 88,811 +0.18(+1.11%)
Feb 13, 2004 16.40 16.40 15.80 15.96 32,528 -0.09(-0.58%)
Feb 12, 2004 16.19 16.19 15.53 16.05 28,897 -0.09(-0.57%)
Feb 11, 2004 15.76 16.36 15.54 16.14 47,658 +0.41(+2.61%)
Feb 10, 2004 15.66 15.73 14.64 15.73 34,949 +0.72(+4.80%)
Feb 09, 2004 14.85 15.03 14.65 15.01 23,602 -0.03(-0.18%)
Feb 06, 2004 15.27 16.27 14.67 15.04 52,802 +0.10(+0.66%)
Feb 05, 2004 14.53 15.19 14.05 14.94 95,014 +0.60(+4.16%)
Feb 04, 2004 15.00 15.00 14.05 14.34 70,201 -0.85(-5.58%)
Feb 03, 2004 15.53 15.65 14.90 15.19 30,561 +0.04(+0.26%)
Feb 02, 2004 14.93 17.18 14.05 15.15 72,471 +7.80(+106.21%)
Jan 30, 2004 7.413 7.436 7.287 7.346 53,256 -0.06(-0.85%)
Jan 29, 2004 7.596 7.596 7.386 7.409 67,478 -0.02(-0.22%)
Jan 28, 2004 7.604 7.604 7.413 7.426 72,622 -0.09(-1.25%)
Jan 27, 2004 7.527 7.591 7.508 7.520 85,633 +0.00(+0.02%)
Jan 26, 2004 7.407 7.594 7.358 7.518 30,259 +0.08(+1.11%)
Jan 23, 2004 7.576 7.584 7.419 7.436 62,031 -0.14(-1.85%)
Jan 22, 2004 7.584 7.584 7.454 7.576 56,887 +0.14(+1.84%)
Jan 21, 2004 7.434 7.593 7.404 7.439 98,342 -0.05(-0.68%)
Jan 20, 2004 7.591 7.717 7.403 7.490 149,783 +0.04(+0.51%)
Jan 16, 2004 7.667 7.667 7.432 7.452 181,555 -0.12(-1.64%)
Jan 15, 2004 7.639 7.667 7.434 7.576 100,557 -0.02(-0.28%)
Jan 14, 2004 7.209 7.652 7.209 7.598 204,108 +0.49(+6.93%)
Jan 13, 2004 7.272 7.407 7.076 7.105 105,998 -0.33(-4.40%)
Jan 12, 2004 6.857 7.434 6.775 7.432 98,445 +0.66(+9.71%)
Jan 09, 2004 6.816 6.866 6.775 6.775 21,181 -0.01(-0.22%)
Jan 08, 2004 6.643 6.816 6.610 6.790 96,690 +0.12(+1.78%)
Jan 07, 2004 6.694 6.725 6.643 6.671 60,470 -0.02(-0.35%)
Jan 06, 2004 6.692 6.796 6.692 6.694 69,293 -0.02(-0.32%)
Jan 05, 2004 6.841 6.841 6.651 6.715 85,028 +0.07(+1.07%)
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.