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 (%)
Sep 30, 2002 5.046 5.119 5.046 5.119 905 +0.07(+1.31%)
Sep 27, 2002 5.043 5.080 5.043 5.053 8,148 -0.08(-1.61%)
Sep 26, 2002 5.093 5.166 5.080 5.136 29,274 +0.03(+0.52%)
Sep 25, 2002 5.103 5.109 5.043 5.109 15,089 -0.02(-0.32%)
Sep 24, 2002 5.086 5.126 5.070 5.126 59,454 +0.03(+0.52%)
Sep 23, 2002 5.070 5.099 5.070 5.099 2,716 +0.06(+1.25%)
Sep 20, 2002 5.036 5.036 5.036 5.036 0 +0.00(+0.00%)
Sep 19, 2002 5.053 5.053 5.036 5.036 6,035 -0.02(-0.33%)
Sep 18, 2002 5.053 5.053 5.053 5.053 12,071 -0.02(-0.39%)
Sep 17, 2002 5.053 5.073 5.053 5.073 6,639 +0.02(+0.39%)
Sep 16, 2002 5.053 5.066 5.053 5.053 15,693 -0.02(-0.33%)
Sep 13, 2002 5.070 5.073 5.067 5.070 36,215 -0.02(-0.33%)
Sep 12, 2002 5.119 5.119 5.086 5.086 29,576 -0.05(-0.97%)
Sep 11, 2002 5.080 5.136 5.080 5.136 10,864 +0.07(+1.31%)
Sep 10, 2002 5.070 5.070 5.070 5.070 6,035 +0.00(+0.00%)
Sep 09, 2002 5.149 5.202 5.070 5.070 25,954 -0.03(-0.65%)
Sep 06, 2002 5.086 5.103 5.086 5.103 64,283 +0.00(+0.00%)
Sep 05, 2002 5.103 5.103 5.103 5.103 8,148 -0.03(-0.65%)
Sep 04, 2002 5.136 5.136 5.136 5.136 8,752 +0.00(+0.00%)
Sep 03, 2002 5.219 5.219 5.136 5.136 7,544 -0.17(-3.12%)
Aug 30, 2002 5.179 5.308 5.146 5.302 11,770 +0.12(+2.37%)
Aug 29, 2002 5.136 5.179 5.119 5.179 8,752 -0.06(-1.14%)
Aug 28, 2002 5.119 5.239 5.103 5.239 11,468 +0.17(+3.33%)
Aug 27, 2002 5.109 5.109 5.070 5.070 4,225 -0.03(-0.52%)
Aug 26, 2002 4.987 5.096 4.987 5.096 16,297 +0.13(+2.53%)
Aug 23, 2002 4.970 4.993 4.970 4.971 12,373 +0.03(+0.68%)
Aug 22, 2002 4.937 4.937 4.937 4.937 6,035 -0.03(-0.67%)
Aug 21, 2002 4.887 4.970 4.887 4.970 7,544 +0.11(+2.32%)
Aug 20, 2002 4.937 4.937 4.858 4.858 9,053 -0.08(-1.61%)
Aug 16, 2002 4.887 4.954 4.887 4.937 8,148 -0.02(-0.33%)
Aug 15, 2002 4.838 4.954 4.838 4.954 6,639 +0.12(+2.40%)
Aug 14, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
Aug 13, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
Aug 12, 2002 4.887 4.914 4.838 4.838 7,544 -0.10(-2.01%)
Aug 07, 2002 4.877 5.003 4.877 4.937 6,035 +0.06(+1.22%)
Aug 06, 2002 4.771 4.877 4.722 4.877 25,652 +0.24(+5.14%)
Aug 05, 2002 4.805 4.805 4.473 4.639 18,107 -0.08(-1.75%)
Aug 02, 2002 4.788 4.977 4.655 4.722 15,089 -0.08(-1.72%)
Aug 01, 2002 4.937 4.970 4.805 4.805 27,161 -0.28(-5.54%)
Jul 31, 2002 4.639 5.086 4.639 5.086 81,485 +0.40(+8.63%)
Jul 30, 2002 4.672 4.788 4.573 4.682 25,351 +0.21(+4.67%)
Jul 29, 2002 4.639 4.761 4.473 4.473 36,517 -0.16(-3.50%)
Jul 26, 2002 4.596 4.636 4.490 4.636 27,161 +0.16(+3.63%)
Jul 25, 2002 4.440 4.639 4.440 4.473 8,752 -0.13(-2.88%)
Jul 24, 2002 4.473 4.606 4.357 4.606 11,166 +0.07(+1.53%)
Jul 23, 2002 4.357 4.536 4.341 4.536 11,770 +0.00(+0.00%)
Jul 22, 2002 4.357 4.536 4.357 4.536 6,035 +0.08(+1.78%)
Jul 19, 2002 4.639 4.639 4.307 4.457 13,882 -0.24(-5.01%)
Jul 17, 2002 4.732 4.732 4.692 4.692 3,923 -0.38(-7.45%)
Jul 12, 2002 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Jul 11, 2002 5.070 5.070 5.070 5.070 301 -0.04(-0.78%)
Jul 10, 2002 5.116 5.116 4.967 5.109 12,373 -0.03(-0.52%)
Jul 09, 2002 5.152 5.152 5.136 5.136 5,734 -0.02(-0.32%)
Jul 08, 2002 5.285 5.285 5.152 5.152 4,828 -0.13(-2.51%)
Jul 05, 2002 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jul 04, 2002 5.219 5.285 5.136 5.285 15,995 +0.00(+0.00%)
Jul 03, 2002 5.219 5.285 5.136 5.285 15,995 -0.01(-0.25%)
Jul 02, 2002 5.431 5.431 5.156 5.298 6,035 -0.14(-2.50%)
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.