Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

14.01 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 13.16 13.80 13.08 13.32 179,217 +0.12(+0.90%)
Dec 28, 2007 13.52 13.91 13.17 13.20 85,003 -0.19(-1.39%)
Dec 27, 2007 14.00 14.23 13.33 13.39 85,558 -0.76(-5.34%)
Dec 26, 2007 14.19 14.24 13.93 14.14 132,227 -0.24(-1.66%)
Dec 24, 2007 14.10 14.38 13.74 14.38 53,500 +0.40(+2.84%)
Dec 21, 2007 13.93 14.58 13.63 13.98 320,598 +0.21(+1.49%)
Dec 20, 2007 13.81 13.84 13.37 13.78 189,835 +0.08(+0.58%)
Dec 19, 2007 13.62 13.81 13.41 13.70 138,915 -0.07(-0.53%)
Dec 18, 2007 13.32 13.78 13.32 13.77 206,144 +0.60(+4.58%)
Dec 17, 2007 12.96 13.74 12.95 13.17 132,733 +0.15(+1.17%)
Dec 14, 2007 13.23 13.59 13.02 13.02 117,246 -0.45(-3.35%)
Dec 13, 2007 12.86 13.48 11.88 13.47 168,186 +0.46(+3.57%)
Dec 12, 2007 13.35 13.40 12.70 13.00 100,334 +0.47(+3.75%)
Dec 11, 2007 13.70 13.83 12.48 12.53 91,481 -1.08(-7.94%)
Dec 10, 2007 12.88 13.87 12.84 13.61 140,640 +0.79(+6.15%)
Dec 07, 2007 13.53 13.74 12.76 12.82 175,369 -0.70(-5.15%)
Dec 06, 2007 11.71 14.04 11.70 13.52 376,403 +2.13(+18.67%)
Dec 05, 2007 11.51 11.56 11.29 11.39 148,496 +0.13(+1.12%)
Dec 04, 2007 11.23 11.35 10.97 11.27 158,251 -0.04(-0.35%)
Dec 03, 2007 11.20 11.63 11.07 11.31 158,962 +0.16(+1.43%)
Nov 30, 2007 12.15 12.21 11.13 11.15 304,164 -0.81(-6.76%)
Nov 29, 2007 11.93 12.03 11.78 11.95 160,444 -0.01(-0.11%)
Nov 28, 2007 12.00 12.34 11.86 11.97 172,956 +0.12(+1.01%)
Nov 27, 2007 12.07 12.10 11.48 11.85 255,859 -0.18(-1.49%)
Nov 26, 2007 13.66 13.66 12.00 12.03 133,415 -1.07(-8.15%)
Nov 23, 2007 13.20 13.34 12.96 13.09 37,483 +0.03(+0.20%)
Nov 21, 2007 13.22 13.43 13.05 13.07 119,408 -0.16(-1.20%)
Nov 20, 2007 13.27 13.37 12.93 13.23 180,880 -0.05(-0.40%)
Nov 19, 2007 13.88 13.90 13.25 13.28 120,564 -0.78(-5.52%)
Nov 16, 2007 14.18 14.24 13.81 14.06 124,943 -0.07(-0.52%)
Nov 15, 2007 14.28 14.43 14.04 14.13 144,483 -0.25(-1.75%)
Nov 14, 2007 14.78 14.82 14.14 14.38 477,720 -0.32(-2.16%)
Nov 13, 2007 14.43 14.75 14.05 14.70 345,930 +0.34(+2.40%)
Nov 12, 2007 13.48 14.36 13.41 14.35 605,263 +0.89(+6.59%)
Nov 09, 2007 13.35 13.67 13.25 13.47 112,071 -0.13(-0.93%)
Nov 08, 2007 13.37 13.89 13.31 13.59 165,680 +0.35(+2.65%)
Nov 07, 2007 13.50 13.68 13.22 13.24 154,023 -0.46(-3.34%)
Nov 06, 2007 13.47 13.78 13.18 13.70 173,743 +0.13(+0.93%)
Nov 05, 2007 13.41 13.80 13.41 13.57 205,474 -0.07(-0.49%)
Nov 02, 2007 13.70 13.83 13.47 13.64 90,259 +0.12(+0.88%)
Nov 01, 2007 14.04 14.16 13.43 13.52 239,386 -0.76(-5.29%)
Oct 31, 2007 13.82 14.35 13.74 14.27 131,924 +0.55(+4.01%)
Oct 30, 2007 13.60 13.94 13.60 13.72 138,127 +0.13(+0.93%)
Oct 29, 2007 13.81 13.82 12.71 13.60 102,373 -0.19(-1.35%)
Oct 26, 2007 14.02 14.27 13.62 13.78 203,738 -0.01(-0.10%)
Oct 25, 2007 14.00 14.49 13.72 13.80 161,139 -0.19(-1.33%)
Oct 24, 2007 14.10 14.27 13.64 13.98 184,287 -0.27(-1.86%)
Oct 23, 2007 13.92 14.25 13.57 14.25 111,149 +0.42(+3.07%)
Oct 22, 2007 13.31 13.85 12.99 13.82 97,179 +0.33(+2.46%)
Oct 19, 2007 13.78 13.92 13.43 13.49 120,223 -0.32(-2.30%)
Oct 18, 2007 13.74 13.88 13.41 13.81 106,533 -0.04(-0.29%)
Oct 17, 2007 13.88 14.10 13.49 13.85 128,717 +0.13(+0.92%)
Oct 16, 2007 13.42 14.05 13.42 13.72 107,063 +0.18(+1.32%)
Oct 15, 2007 13.58 14.10 13.45 13.55 117,374 -0.07(-0.49%)
Oct 12, 2007 13.69 14.17 13.58 13.61 187,723 -0.03(-0.24%)
Oct 11, 2007 13.86 13.86 13.59 13.64 150,620 -0.15(-1.10%)
Oct 10, 2007 14.04 14.24 13.64 13.80 129,651 -0.50(-3.48%)
Oct 09, 2007 13.97 14.42 13.68 14.29 110,396 +0.36(+2.57%)
Oct 08, 2007 14.40 14.57 13.90 13.94 116,782 -0.52(-3.62%)
Oct 05, 2007 14.28 14.82 14.07 14.46 156,084 +0.35(+2.49%)
Oct 04, 2007 14.47 14.51 13.85 14.11 123,577 -0.27(-1.89%)
Oct 03, 2007 14.23 14.45 13.79 14.38 151,156 +0.04(+0.28%)
Oct 02, 2007 14.13 14.53 13.92 14.34 212,697 +0.19(+1.36%)
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.