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

Hooker Furnishings Corp (NQ: HOFT )

17.81 +0.12 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.243 8.112 8.112 8.112 35,376 -0.10(-1.20%)
Dec 30, 2009 8.256 8.348 8.106 8.211 59,092 -0.06(-0.71%)
Dec 29, 2009 8.355 8.473 8.171 8.270 37,102 +0.01(+0.08%)
Dec 28, 2009 8.427 8.427 8.230 8.263 30,189 -0.10(-1.25%)
Dec 24, 2009 8.407 8.407 8.361 8.368 3,989 +0.02(+0.24%)
Dec 23, 2009 8.309 8.407 8.263 8.348 47,403 +0.07(+0.87%)
Dec 22, 2009 8.335 8.394 8.152 8.276 58,228 -0.01(-0.16%)
Dec 21, 2009 8.361 8.381 8.276 8.289 53,626 -0.04(-0.47%)
Dec 18, 2009 8.309 8.427 8.276 8.329 108,352 +0.10(+1.20%)
Dec 17, 2009 8.296 8.401 8.165 8.230 30,998 -0.07(-0.87%)
Dec 16, 2009 8.322 8.473 8.243 8.302 28,424 +0.07(+0.88%)
Dec 15, 2009 8.368 8.506 8.230 8.230 59,111 -0.12(-1.49%)
Dec 14, 2009 8.375 8.427 8.237 8.355 17,735 +0.06(+0.71%)
Dec 11, 2009 8.296 8.401 8.060 8.296 45,001 +0.01(+0.16%)
Dec 10, 2009 8.368 8.512 8.053 8.283 72,966 -0.09(-1.10%)
Dec 09, 2009 7.837 8.375 7.837 8.375 37,086 +0.50(+6.42%)
Dec 08, 2009 7.817 8.355 7.817 7.870 17,089 -0.05(-0.58%)
Dec 07, 2009 8.283 8.302 7.771 7.915 23,206 -0.39(-4.74%)
Dec 04, 2009 8.007 8.368 7.955 8.309 26,773 +0.49(+6.29%)
Dec 03, 2009 8.407 8.407 7.765 7.817 38,556 -0.58(-6.87%)
Dec 02, 2009 8.447 8.538 7.942 8.394 80,782 +0.33(+4.07%)
Dec 01, 2009 8.178 8.394 7.247 8.066 86,317 +0.07(+0.82%)
Nov 30, 2009 7.784 8.027 7.174 8.001 49,004 +0.25(+3.21%)
Nov 27, 2009 7.942 8.453 7.752 7.752 22,619 -0.33(-4.14%)
Nov 25, 2009 8.066 8.197 8.007 8.086 16,932 +0.03(+0.41%)
Nov 24, 2009 8.217 8.217 7.876 8.053 34,309 -0.09(-1.13%)
Nov 23, 2009 8.079 8.453 7.988 8.145 22,426 +0.20(+2.56%)
Nov 20, 2009 7.922 8.014 7.752 7.942 21,137 -0.01(-0.16%)
Nov 19, 2009 8.224 8.224 7.883 7.955 39,416 -0.36(-4.34%)
Nov 18, 2009 8.237 8.420 8.066 8.316 13,310 +0.07(+0.79%)
Nov 17, 2009 8.001 8.283 7.935 8.250 20,456 -0.15(-1.80%)
Nov 16, 2009 8.138 8.788 8.138 8.401 28,818 +0.35(+4.40%)
Nov 13, 2009 8.034 8.230 7.981 8.047 15,184 +0.10(+1.32%)
Nov 12, 2009 8.053 8.106 7.935 7.942 31,334 -0.21(-2.57%)
Nov 11, 2009 8.119 8.152 7.850 8.152 20,645 +0.13(+1.64%)
Nov 10, 2009 8.256 8.342 7.948 8.020 13,368 -0.24(-2.94%)
Nov 09, 2009 8.146 8.322 8.022 8.263 36,994 +0.21(+2.67%)
Nov 06, 2009 7.866 8.146 7.866 8.048 14,819 +0.08(+1.06%)
Nov 05, 2009 7.645 8.100 7.645 7.964 31,151 +0.42(+5.52%)
Nov 04, 2009 7.866 8.224 7.541 7.547 31,377 -0.30(-3.81%)
Nov 03, 2009 7.970 8.055 7.508 7.847 61,409 -0.16(-2.03%)
Nov 02, 2009 8.393 8.594 7.944 8.009 59,852 -0.33(-3.90%)
Oct 30, 2009 8.595 8.634 8.083 8.335 65,222 -0.27(-3.10%)
Oct 29, 2009 8.745 8.836 8.562 8.601 49,539 -0.01(-0.15%)
Oct 28, 2009 8.797 8.797 8.465 8.614 118,402 -0.22(-2.50%)
Oct 27, 2009 8.673 8.992 8.673 8.836 29,955 +0.20(+2.34%)
Oct 26, 2009 8.875 8.875 8.621 8.634 24,093 -0.14(-1.63%)
Oct 23, 2009 8.835 9.200 8.777 8.777 36,810 -0.42(-4.53%)
Oct 22, 2009 8.836 9.193 8.836 9.193 51,019 +0.34(+3.82%)
Oct 21, 2009 8.862 9.272 8.829 8.855 173,653 -0.01(-0.07%)
Oct 20, 2009 8.881 9.167 8.829 8.862 37,042 -0.27(-2.92%)
Oct 19, 2009 9.193 9.193 8.944 9.128 14,531 -0.01(-0.07%)
Oct 16, 2009 8.985 9.298 8.953 9.135 130,108 +0.10(+1.15%)
Oct 15, 2009 8.979 9.109 8.862 9.031 23,486 +0.06(+0.65%)
Oct 14, 2009 8.803 9.018 8.705 8.972 23,206 +0.25(+2.83%)
Oct 13, 2009 8.972 8.972 8.679 8.725 32,134 -0.21(-2.40%)
Oct 12, 2009 8.992 9.037 8.836 8.940 16,519 -0.01(-0.15%)
Oct 09, 2009 8.725 9.037 8.705 8.953 23,889 +0.30(+3.46%)
Oct 08, 2009 8.894 9.054 8.634 8.653 65,845 -0.15(-1.70%)
Oct 07, 2009 8.829 8.927 8.751 8.803 24,154 -0.03(-0.29%)
Oct 06, 2009 8.829 8.940 8.771 8.829 31,641 +0.06(+0.67%)
Oct 05, 2009 8.705 8.992 8.705 8.771 25,072 +0.13(+1.51%)
Oct 02, 2009 8.621 9.005 8.575 8.640 45,238 +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.