Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hooker Furnishings Corp (NQ: HOFT )

14.00 +0.02 (+0.14%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 8.308 8.176 8.176 8.176 35,100 -0.10(-1.20%)
Dec 30, 2009 8.321 8.414 8.169 8.275 58,631 -0.06(-0.71%)
Dec 29, 2009 8.421 8.540 8.235 8.335 36,813 +0.01(+0.08%)
Dec 28, 2009 8.493 8.493 8.295 8.328 29,953 -0.11(-1.25%)
Dec 24, 2009 8.473 8.473 8.427 8.434 3,957 +0.02(+0.24%)
Dec 23, 2009 8.374 8.473 8.328 8.414 47,033 +0.07(+0.87%)
Dec 22, 2009 8.401 8.460 8.216 8.341 57,774 -0.01(-0.16%)
Dec 21, 2009 8.427 8.447 8.341 8.354 53,207 -0.04(-0.47%)
Dec 18, 2009 8.374 8.493 8.341 8.394 107,506 +0.10(+1.20%)
Dec 17, 2009 8.361 8.467 8.229 8.295 30,757 -0.07(-0.87%)
Dec 16, 2009 8.387 8.540 8.308 8.368 28,203 +0.07(+0.88%)
Dec 15, 2009 8.434 8.573 8.295 8.295 58,650 -0.13(-1.49%)
Dec 14, 2009 8.440 8.493 8.302 8.421 17,597 +0.06(+0.71%)
Dec 11, 2009 8.361 8.467 8.123 8.361 44,650 +0.01(+0.16%)
Dec 10, 2009 8.434 8.579 8.117 8.348 72,396 -0.09(-1.10%)
Dec 09, 2009 7.898 8.440 7.898 8.440 36,796 +0.51(+6.42%)
Dec 08, 2009 7.879 8.421 7.879 7.931 16,955 -0.05(-0.58%)
Dec 07, 2009 8.348 8.368 7.832 7.978 23,025 -0.40(-4.74%)
Dec 04, 2009 8.070 8.434 8.017 8.374 26,564 +0.50(+6.29%)
Dec 03, 2009 8.473 8.473 7.826 7.879 38,255 -0.58(-6.88%)
Dec 02, 2009 8.513 8.606 8.004 8.460 80,152 +0.33(+4.06%)
Dec 01, 2009 8.242 8.460 7.304 8.130 85,644 +0.07(+0.82%)
Nov 30, 2009 7.846 8.090 7.231 8.064 48,622 +0.25(+3.21%)
Nov 27, 2009 8.004 8.520 7.812 7.812 22,443 -0.34(-4.14%)
Nov 25, 2009 8.130 8.262 8.070 8.150 16,799 +0.03(+0.41%)
Nov 24, 2009 8.282 8.282 7.938 8.117 34,041 -0.09(-1.13%)
Nov 23, 2009 8.143 8.520 8.050 8.209 22,251 +0.20(+2.56%)
Nov 20, 2009 7.984 8.077 7.812 8.004 20,972 -0.01(-0.16%)
Nov 19, 2009 8.288 8.288 7.945 8.017 39,108 -0.36(-4.34%)
Nov 18, 2009 8.302 8.487 8.130 8.381 13,206 +0.07(+0.79%)
Nov 17, 2009 8.064 8.348 7.998 8.315 20,296 -0.15(-1.80%)
Nov 16, 2009 8.202 8.857 8.202 8.467 28,593 +0.36(+4.40%)
Nov 13, 2009 8.097 8.295 8.044 8.110 15,066 +0.11(+1.32%)
Nov 12, 2009 8.117 8.169 7.998 8.004 31,089 -0.21(-2.57%)
Nov 11, 2009 8.183 8.216 7.912 8.216 20,484 +0.13(+1.64%)
Nov 10, 2009 8.321 8.407 8.011 8.083 13,264 -0.31(-3.70%)
Nov 09, 2009 8.275 8.454 8.150 8.394 36,417 +0.22(+2.67%)
Nov 06, 2009 7.991 8.275 7.991 8.176 14,588 +0.09(+1.06%)
Nov 05, 2009 7.766 8.229 7.766 8.090 30,664 +0.42(+5.52%)
Nov 04, 2009 7.991 8.354 7.660 7.667 30,887 -0.30(-3.81%)
Nov 03, 2009 8.097 8.183 7.627 7.971 60,450 -0.17(-2.03%)
Nov 02, 2009 8.526 8.731 8.070 8.136 58,917 -0.33(-3.90%)
Oct 30, 2009 8.731 8.771 8.212 8.467 64,204 -0.27(-3.10%)
Oct 29, 2009 8.883 8.976 8.698 8.738 48,765 -0.01(-0.15%)
Oct 28, 2009 8.936 8.936 8.599 8.751 116,554 -0.22(-2.50%)
Oct 27, 2009 8.811 9.134 8.811 8.976 29,487 +0.20(+2.34%)
Oct 26, 2009 9.015 9.015 8.758 8.771 23,717 -0.15(-1.63%)
Oct 23, 2009 8.975 9.346 8.916 8.916 36,235 -0.42(-4.53%)
Oct 22, 2009 8.976 9.339 8.976 9.339 50,222 +0.34(+3.82%)
Oct 21, 2009 9.002 9.419 8.969 8.996 170,942 -0.01(-0.07%)
Oct 20, 2009 9.022 9.313 8.969 9.002 36,463 -0.27(-2.92%)
Oct 19, 2009 9.339 9.339 9.085 9.273 14,305 -0.01(-0.07%)
Oct 16, 2009 9.128 9.445 9.095 9.280 128,077 +0.11(+1.15%)
Oct 15, 2009 9.121 9.253 9.002 9.174 23,119 +0.06(+0.65%)
Oct 14, 2009 8.943 9.161 8.844 9.115 22,844 +0.25(+2.83%)
Oct 13, 2009 9.115 9.115 8.817 8.863 31,633 -0.22(-2.40%)
Oct 12, 2009 9.134 9.181 8.976 9.082 16,261 -0.01(-0.15%)
Oct 09, 2009 8.863 9.181 8.844 9.095 23,516 +0.30(+3.46%)
Oct 08, 2009 9.035 9.197 8.771 8.791 64,816 -0.15(-1.70%)
Oct 07, 2009 8.969 9.068 8.890 8.943 23,777 -0.03(-0.29%)
Oct 06, 2009 8.969 9.082 8.910 8.969 31,147 +0.06(+0.67%)
Oct 05, 2009 8.844 9.134 8.844 8.910 24,681 +0.13(+1.51%)
Oct 02, 2009 8.758 9.148 8.711 8.777 44,532 +0.07(+0.84%)
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.