Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.51 -0.43 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.85 13.21 13.21 13.21 307,346 +0.36(+2.81%)
Dec 30, 2014 12.85 12.92 12.82 12.85 13,022 -0.06(-0.48%)
Dec 29, 2014 12.95 12.97 12.88 12.91 29,316 +0.02(+0.18%)
Dec 26, 2014 12.94 12.94 12.86 12.89 47,275 -0.05(-0.42%)
Dec 24, 2014 12.97 12.94 12.94 12.94 11,826 -0.02(-0.18%)
Dec 23, 2014 12.83 13.07 12.83 12.97 29,631 +0.14(+1.08%)
Dec 22, 2014 12.62 12.91 12.60 12.83 52,486 +0.22(+1.77%)
Dec 19, 2014 12.74 12.89 12.60 12.60 103,761 -0.17(-1.33%)
Dec 18, 2014 12.87 12.87 12.70 12.77 25,540 +0.00(+0.00%)
Dec 17, 2014 12.47 12.88 12.40 12.77 33,854 +0.28(+2.22%)
Dec 16, 2014 12.50 12.58 12.43 12.50 27,900 -0.01(-0.06%)
Dec 15, 2014 12.58 12.58 12.42 12.50 29,140 -0.08(-0.61%)
Dec 12, 2014 12.50 12.62 12.36 12.58 39,129 -0.02(-0.12%)
Dec 11, 2014 12.50 12.63 12.50 12.60 38,227 +0.17(+1.36%)
Dec 10, 2014 12.04 12.65 12.01 12.43 169,449 +0.46(+3.83%)
Dec 09, 2014 11.97 12.03 11.97 11.97 23,293 +0.02(+0.19%)
Dec 08, 2014 11.95 12.04 11.95 11.95 8,218 +0.00(+0.00%)
Dec 05, 2014 11.82 12.04 11.78 11.95 9,992 +0.12(+1.03%)
Dec 04, 2014 11.69 11.92 11.69 11.82 14,489 +0.03(+0.26%)
Dec 03, 2014 11.85 11.88 11.78 11.79 6,528 -0.06(-0.52%)
Dec 02, 2014 11.85 11.87 11.69 11.85 25,232 +0.00(+0.00%)
Dec 01, 2014 11.71 11.85 11.61 11.85 16,976 +0.08(+0.71%)
Nov 28, 2014 11.77 11.78 11.72 11.77 3,130 +0.05(+0.46%)
Nov 26, 2014 11.66 11.72 11.72 11.72 21,052 +0.06(+0.53%)
Nov 25, 2014 11.65 11.72 11.59 11.65 30,840 +0.00(+0.00%)
Nov 24, 2014 11.52 11.65 11.49 11.65 18,281 +0.15(+1.26%)
Nov 21, 2014 11.52 11.59 11.42 11.51 11,257 +0.04(+0.33%)
Nov 20, 2014 11.50 11.66 11.47 11.47 26,672 -0.02(-0.13%)
Nov 19, 2014 11.50 11.85 11.47 11.49 9,371 -0.15(-1.31%)
Nov 18, 2014 11.69 11.77 11.61 11.64 17,882 +0.01(+0.07%)
Nov 17, 2014 11.55 11.72 11.47 11.63 6,929 +0.05(+0.46%)
Nov 14, 2014 11.80 11.80 11.52 11.58 17,302 -0.15(-1.24%)
Nov 13, 2014 11.68 11.78 11.56 11.72 20,418 +0.07(+0.59%)
Nov 12, 2014 11.55 11.74 11.43 11.65 25,383 +0.00(+0.00%)
Nov 11, 2014 11.57 11.72 10.90 11.65 17,316 +0.14(+1.19%)
Nov 10, 2014 11.63 11.75 11.52 11.52 21,321 -0.11(-0.99%)
Nov 07, 2014 11.51 11.69 11.51 11.63 8,698 +0.02(+0.13%)
Nov 06, 2014 11.63 11.69 11.60 11.62 10,046 -0.02(-0.20%)
Nov 05, 2014 11.74 11.74 11.54 11.64 17,200 -0.02(-0.13%)
Nov 04, 2014 11.68 11.71 11.50 11.65 23,976 -0.05(-0.46%)
Nov 03, 2014 11.75 11.84 11.60 11.71 39,042 +0.02(+0.13%)
Oct 31, 2014 11.85 11.85 11.65 11.69 25,750 -0.05(-0.46%)
Oct 30, 2014 11.73 11.78 11.69 11.75 62,953 -0.03(-0.26%)
Oct 29, 2014 11.74 11.78 11.62 11.78 28,250 +0.00(+0.00%)
Oct 28, 2014 11.78 11.82 11.66 11.78 53,367 +0.08(+0.65%)
Oct 27, 2014 11.72 11.82 11.61 11.70 76,118 +0.04(+0.33%)
Oct 24, 2014 11.62 11.70 11.62 11.66 20,907 +0.01(+0.07%)
Oct 23, 2014 11.64 11.70 11.59 11.65 39,906 +0.08(+0.66%)
Oct 22, 2014 11.70 11.70 11.55 11.58 24,381 -0.11(-0.92%)
Oct 21, 2014 11.72 11.72 11.65 11.69 24,776 +0.05(+0.46%)
Oct 20, 2014 11.70 11.70 11.61 11.63 34,360 -0.05(-0.39%)
Oct 17, 2014 11.80 11.80 11.68 11.68 23,008 -0.02(-0.20%)
Oct 16, 2014 11.49 11.77 11.49 11.70 39,508 +0.05(+0.46%)
Oct 15, 2014 11.49 11.77 11.43 11.65 15,840 +0.04(+0.33%)
Oct 14, 2014 11.20 11.64 11.20 11.61 28,210 +0.03(+0.26%)
Oct 13, 2014 11.55 11.73 10.90 11.58 24,878 +0.08(+0.67%)
Oct 10, 2014 11.34 11.63 11.34 11.50 21,652 +0.06(+0.53%)
Oct 09, 2014 11.15 11.53 11.15 11.44 32,932 +0.24(+2.19%)
Oct 08, 2014 11.56 11.57 10.94 11.20 41,366 -0.40(-3.43%)
Oct 07, 2014 11.68 11.68 11.55 11.59 45,007 -0.21(-1.81%)
Oct 06, 2014 11.66 11.81 11.62 11.81 45,816 +0.11(+0.92%)
Oct 03, 2014 11.74 11.80 11.68 11.70 12,496 +0.05(+0.39%)
Oct 02, 2014 11.67 11.79 11.64 11.65 8,530 +0.01(+0.07%)
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.