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 (%)
Sep 30, 2002 5.033 5.106 5.033 5.106 907 +0.07(+1.31%)
Sep 27, 2002 5.030 5.066 5.030 5.040 8,170 -0.08(-1.61%)
Sep 26, 2002 5.079 5.152 5.066 5.122 29,351 +0.03(+0.52%)
Sep 25, 2002 5.089 5.096 5.030 5.096 15,129 -0.02(-0.32%)
Sep 24, 2002 5.073 5.112 5.056 5.112 59,610 +0.03(+0.52%)
Sep 23, 2002 5.056 5.086 5.056 5.086 2,723 +0.06(+1.25%)
Sep 20, 2002 5.023 5.023 5.023 5.023 0 +0.00(+0.00%)
Sep 19, 2002 5.040 5.040 5.023 5.023 6,051 -0.02(-0.33%)
Sep 18, 2002 5.040 5.040 5.040 5.040 12,103 -0.02(-0.39%)
Sep 17, 2002 5.040 5.060 5.040 5.060 6,657 +0.02(+0.39%)
Sep 16, 2002 5.040 5.053 5.040 5.040 15,734 -0.02(-0.33%)
Sep 13, 2002 5.056 5.060 5.053 5.056 36,311 -0.02(-0.33%)
Sep 12, 2002 5.106 5.106 5.073 5.073 29,654 -0.05(-0.97%)
Sep 11, 2002 5.066 5.122 5.066 5.122 10,893 +0.07(+1.31%)
Sep 10, 2002 5.056 5.056 5.056 5.056 6,051 +0.00(+0.00%)
Sep 09, 2002 5.136 5.188 5.056 5.056 26,023 -0.03(-0.65%)
Sep 06, 2002 5.073 5.089 5.073 5.089 64,452 +0.00(+0.00%)
Sep 05, 2002 5.089 5.089 5.089 5.089 8,170 -0.03(-0.65%)
Sep 04, 2002 5.122 5.122 5.122 5.122 8,775 +0.00(+0.00%)
Sep 03, 2002 5.205 5.205 5.122 5.122 7,564 -0.17(-3.13%)
Aug 30, 2002 5.165 5.294 5.133 5.288 11,801 +0.12(+2.37%)
Aug 29, 2002 5.122 5.165 5.106 5.165 8,775 -0.06(-1.14%)
Aug 28, 2002 5.106 5.225 5.089 5.225 11,498 +0.17(+3.33%)
Aug 27, 2002 5.096 5.096 5.056 5.056 4,236 -0.03(-0.52%)
Aug 26, 2002 4.974 5.083 4.974 5.083 16,340 +0.13(+2.53%)
Aug 23, 2002 4.957 4.980 4.957 4.957 12,406 +0.03(+0.68%)
Aug 22, 2002 4.924 4.924 4.924 4.924 6,051 -0.03(-0.67%)
Aug 21, 2002 4.875 4.957 4.875 4.957 7,564 +0.11(+2.32%)
Aug 20, 2002 4.924 4.924 4.845 4.845 9,077 -0.08(-1.61%)
Aug 16, 2002 4.875 4.941 4.875 4.924 8,170 -0.02(-0.33%)
Aug 15, 2002 4.825 4.941 4.825 4.941 6,657 +0.12(+2.40%)
Aug 14, 2002 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Aug 13, 2002 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Aug 12, 2002 4.875 4.901 4.825 4.825 7,564 -0.10(-2.01%)
Aug 07, 2002 4.865 4.990 4.865 4.924 6,051 +0.06(+1.22%)
Aug 06, 2002 4.759 4.865 4.709 4.865 25,720 +0.24(+5.14%)
Aug 05, 2002 4.792 4.792 4.461 4.627 18,155 -0.08(-1.75%)
Aug 02, 2002 4.775 4.964 4.643 4.709 15,129 -0.08(-1.72%)
Aug 01, 2002 4.924 4.957 4.792 4.792 27,233 -0.28(-5.54%)
Jul 31, 2002 4.627 5.073 4.627 5.073 81,700 +0.40(+8.63%)
Jul 30, 2002 4.660 4.775 4.561 4.670 25,417 +0.21(+4.67%)
Jul 29, 2002 4.627 4.749 4.461 4.461 36,613 -0.16(-3.50%)
Jul 26, 2002 4.584 4.623 4.478 4.623 27,233 +0.16(+3.63%)
Jul 25, 2002 4.428 4.627 4.428 4.461 8,775 -0.13(-2.88%)
Jul 24, 2002 4.461 4.594 4.346 4.594 11,195 +0.07(+1.53%)
Jul 23, 2002 4.346 4.524 4.329 4.524 11,801 +0.00(+0.00%)
Jul 22, 2002 4.346 4.524 4.346 4.524 6,051 +0.08(+1.78%)
Jul 19, 2002 4.627 4.627 4.296 4.445 13,919 -0.23(-5.01%)
Jul 17, 2002 4.719 4.719 4.680 4.680 3,933 -0.38(-7.45%)
Jul 12, 2002 5.056 5.056 5.056 5.056 0 +0.00(+0.00%)
Jul 11, 2002 5.056 5.056 5.056 5.056 302 -0.04(-0.78%)
Jul 10, 2002 5.103 5.103 4.954 5.096 12,406 -0.03(-0.52%)
Jul 09, 2002 5.139 5.139 5.122 5.122 5,749 -0.02(-0.32%)
Jul 08, 2002 5.271 5.271 5.139 5.139 4,841 -0.13(-2.51%)
Jul 05, 2002 5.271 5.271 5.271 5.271 0 +0.00(+0.00%)
Jul 04, 2002 5.205 5.271 5.122 5.271 16,037 +0.00(+0.00%)
Jul 03, 2002 5.205 5.271 5.122 5.271 16,037 -0.01(-0.25%)
Jul 02, 2002 5.417 5.417 5.142 5.284 6,051 -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.