Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.86 16.18 15.15 15.40 22,484 -0.47(-2.97%)
Mar 30, 2004 15.16 15.90 14.92 15.87 42,553 +0.53(+3.46%)
Mar 29, 2004 14.25 15.34 14.01 15.34 62,321 +1.17(+8.23%)
Mar 26, 2004 14.08 14.21 13.95 14.18 78,166 +0.11(+0.75%)
Mar 25, 2004 13.98 14.11 13.92 14.07 47,533 +0.03(+0.19%)
Mar 24, 2004 13.92 14.23 13.92 14.04 29,576 +0.05(+0.33%)
Mar 23, 2004 13.92 14.16 13.92 14.00 26,256 -0.04(-0.28%)
Mar 22, 2004 13.88 14.24 13.88 14.04 26,558 -0.08(-0.56%)
Mar 19, 2004 14.28 14.72 13.92 14.12 33,047 -0.44(-3.01%)
Mar 18, 2004 14.78 14.98 14.39 14.55 25,502 -0.22(-1.48%)
Mar 17, 2004 14.65 14.86 14.18 14.77 36,970 +0.48(+3.39%)
Mar 16, 2004 15.04 15.04 13.88 14.29 33,650 +0.09(+0.61%)
Mar 15, 2004 14.91 15.33 13.92 14.20 65,339 -1.14(-7.43%)
Mar 12, 2004 15.31 15.57 15.02 15.34 28,670 +0.62(+4.23%)
Mar 11, 2004 15.26 15.31 14.72 14.72 39,837 -0.59(-3.85%)
Mar 10, 2004 14.98 15.91 14.98 15.31 33,348 +0.03(+0.22%)
Mar 09, 2004 14.62 15.52 14.62 15.28 39,535 -0.19(-1.20%)
Mar 08, 2004 15.08 15.98 15.08 15.46 55,229 +0.32(+2.15%)
Mar 05, 2004 15.77 15.98 14.41 15.14 60,661 -0.11(-0.70%)
Mar 04, 2004 15.19 15.49 14.60 15.24 86,163 +0.53(+3.60%)
Mar 03, 2004 15.90 15.90 14.55 14.71 130,377 -0.80(-5.17%)
Mar 02, 2004 16.04 16.04 15.28 15.51 121,474 -0.43(-2.73%)
Mar 01, 2004 16.26 16.40 15.84 15.95 51,758 -0.43(-2.61%)
Feb 27, 2004 16.24 16.39 15.90 16.38 31,839 +0.30(+1.88%)
Feb 26, 2004 16.08 16.24 15.90 16.07 15,995 +0.04(+0.27%)
Feb 25, 2004 16.03 16.03 15.51 16.03 41,195 -0.09(-0.53%)
Feb 24, 2004 16.40 16.40 15.92 16.12 30,179 -0.25(-1.53%)
Feb 23, 2004 16.34 16.84 15.91 16.37 122,228 -0.15(-0.93%)
Feb 20, 2004 16.35 16.73 16.18 16.52 44,817 +0.27(+1.67%)
Feb 19, 2004 16.20 16.57 16.06 16.25 52,664 +0.08(+0.49%)
Feb 18, 2004 16.20 16.20 15.90 16.17 33,348 -0.01(-0.03%)
Feb 17, 2004 16.20 16.20 15.82 16.18 88,578 +0.18(+1.11%)
Feb 13, 2004 16.45 16.45 15.84 16.00 32,443 -0.09(-0.58%)
Feb 12, 2004 16.23 16.23 15.57 16.09 28,821 -0.09(-0.57%)
Feb 11, 2004 15.81 16.40 15.58 16.18 47,533 +0.41(+2.61%)
Feb 10, 2004 15.71 15.77 14.68 15.77 34,857 +0.72(+4.80%)
Feb 09, 2004 14.89 15.07 14.69 15.05 23,540 -0.03(-0.18%)
Feb 06, 2004 15.31 16.31 14.71 15.08 52,664 +0.10(+0.66%)
Feb 05, 2004 14.57 15.23 14.08 14.98 94,765 +0.60(+4.16%)
Feb 04, 2004 15.04 15.04 14.08 14.38 70,017 -0.85(-5.58%)
Feb 03, 2004 15.57 15.69 14.94 15.23 30,481 +0.04(+0.26%)
Feb 02, 2004 14.97 17.22 14.08 15.19 72,281 +7.82(+106.21%)
Jan 30, 2004 7.432 7.455 7.306 7.366 53,116 -0.06(-0.85%)
Jan 29, 2004 7.616 7.616 7.406 7.429 67,301 -0.02(-0.22%)
Jan 28, 2004 7.624 7.624 7.432 7.445 72,431 -0.09(-1.25%)
Jan 27, 2004 7.546 7.611 7.528 7.540 85,409 +0.00(+0.02%)
Jan 26, 2004 7.426 7.614 7.377 7.538 30,179 +0.08(+1.11%)
Jan 23, 2004 7.596 7.604 7.439 7.455 61,868 -0.14(-1.85%)
Jan 22, 2004 7.604 7.604 7.473 7.596 56,738 +0.14(+1.84%)
Jan 21, 2004 7.454 7.613 7.424 7.459 98,084 -0.05(-0.68%)
Jan 20, 2004 7.611 7.737 7.422 7.510 149,390 +0.04(+0.51%)
Jan 16, 2004 7.687 7.687 7.452 7.472 181,079 -0.12(-1.64%)
Jan 15, 2004 7.659 7.687 7.454 7.596 100,294 -0.02(-0.28%)
Jan 14, 2004 7.228 7.672 7.228 7.618 203,572 +0.49(+6.93%)
Jan 13, 2004 7.291 7.427 7.094 7.124 105,720 -0.33(-4.40%)
Jan 12, 2004 6.875 7.454 6.793 7.452 98,187 +0.66(+9.71%)
Jan 09, 2004 6.834 6.884 6.793 6.793 21,125 -0.01(-0.22%)
Jan 08, 2004 6.660 6.834 6.627 6.807 96,437 +0.12(+1.78%)
Jan 07, 2004 6.711 6.743 6.660 6.688 60,311 -0.02(-0.35%)
Jan 06, 2004 6.710 6.814 6.710 6.711 69,112 -0.02(-0.32%)
Jan 05, 2004 6.859 6.859 6.668 6.733 84,805 +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.