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

Hooker Furnishings Corp (NQ: HOFT )

13.79 -0.19 (-1.36%)
Streaming Delayed Price Updated: 2:20 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 (%)
Aug 30, 2002 5.179 5.308 5.146 5.302 11,770 +0.12(+2.37%)
Aug 29, 2002 5.136 5.179 5.119 5.179 8,752 -0.06(-1.14%)
Aug 28, 2002 5.119 5.239 5.103 5.239 11,468 +0.17(+3.33%)
Aug 27, 2002 5.109 5.109 5.070 5.070 4,225 -0.03(-0.52%)
Aug 26, 2002 4.987 5.096 4.987 5.096 16,297 +0.13(+2.53%)
Aug 23, 2002 4.970 4.993 4.970 4.971 12,373 +0.03(+0.68%)
Aug 22, 2002 4.937 4.937 4.937 4.937 6,035 -0.03(-0.67%)
Aug 21, 2002 4.887 4.970 4.887 4.970 7,544 +0.11(+2.32%)
Aug 20, 2002 4.937 4.937 4.858 4.858 9,053 -0.08(-1.61%)
Aug 16, 2002 4.887 4.954 4.887 4.937 8,148 -0.02(-0.33%)
Aug 15, 2002 4.838 4.954 4.838 4.954 6,639 +0.12(+2.40%)
Aug 14, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
Aug 13, 2002 4.838 4.838 4.838 4.838 0 +0.00(+0.00%)
Aug 12, 2002 4.887 4.914 4.838 4.838 7,544 -0.10(-2.01%)
Aug 07, 2002 4.877 5.003 4.877 4.937 6,035 +0.06(+1.22%)
Aug 06, 2002 4.771 4.877 4.722 4.877 25,652 +0.24(+5.14%)
Aug 05, 2002 4.805 4.805 4.473 4.639 18,107 -0.08(-1.75%)
Aug 02, 2002 4.788 4.977 4.655 4.722 15,089 -0.08(-1.72%)
Aug 01, 2002 4.937 4.970 4.805 4.805 27,161 -0.28(-5.54%)
Jul 31, 2002 4.639 5.086 4.639 5.086 81,485 +0.40(+8.63%)
Jul 30, 2002 4.672 4.788 4.573 4.682 25,351 +0.21(+4.67%)
Jul 29, 2002 4.639 4.761 4.473 4.473 36,517 -0.16(-3.50%)
Jul 26, 2002 4.596 4.636 4.490 4.636 27,161 +0.16(+3.63%)
Jul 25, 2002 4.440 4.639 4.440 4.473 8,752 -0.13(-2.88%)
Jul 24, 2002 4.473 4.606 4.357 4.606 11,166 +0.07(+1.53%)
Jul 23, 2002 4.357 4.536 4.341 4.536 11,770 +0.00(+0.00%)
Jul 22, 2002 4.357 4.536 4.357 4.536 6,035 +0.08(+1.78%)
Jul 19, 2002 4.639 4.639 4.307 4.457 13,882 -0.24(-5.01%)
Jul 17, 2002 4.732 4.732 4.692 4.692 3,923 -0.38(-7.45%)
Jul 12, 2002 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Jul 11, 2002 5.070 5.070 5.070 5.070 301 -0.04(-0.78%)
Jul 10, 2002 5.116 5.116 4.967 5.109 12,373 -0.03(-0.52%)
Jul 09, 2002 5.152 5.152 5.136 5.136 5,734 -0.02(-0.32%)
Jul 08, 2002 5.285 5.285 5.152 5.152 4,828 -0.13(-2.51%)
Jul 05, 2002 5.285 5.285 5.285 5.285 0 +0.00(+0.00%)
Jul 04, 2002 5.219 5.285 5.136 5.285 15,995 +0.00(+0.00%)
Jul 03, 2002 5.219 5.285 5.136 5.285 15,995 -0.01(-0.25%)
Jul 02, 2002 5.431 5.431 5.156 5.298 6,035 -0.14(-2.50%)
Jul 01, 2002 5.401 5.434 5.219 5.434 6,639 +0.27(+5.13%)
Jun 28, 2002 5.265 5.302 5.169 5.169 28,972 +0.03(+0.65%)
Jun 27, 2002 5.219 5.318 5.116 5.136 121,927 +0.00(+0.06%)
Jun 26, 2002 5.268 5.285 5.020 5.133 38,630 -0.04(-0.71%)
Jun 25, 2002 5.169 5.169 5.036 5.169 8,148 +0.10(+1.96%)
Jun 21, 2002 5.086 5.285 5.086 5.070 88,427 +0.02(+0.33%)
Jun 20, 2002 4.887 5.053 4.887 5.053 29,274 +0.25(+5.17%)
Jun 19, 2002 4.920 4.920 4.805 4.805 8,752 -0.02(-0.34%)
Jun 18, 2002 4.821 4.821 4.821 4.821 0 +0.00(+0.00%)
Jun 17, 2002 4.821 4.821 4.821 4.821 603 -0.07(-1.36%)
Jun 14, 2002 4.970 4.970 4.705 4.887 9,657 -0.08(-1.67%)
Jun 12, 2002 5.219 5.219 4.970 4.970 18,409 -0.33(-6.25%)
Jun 11, 2002 5.235 5.302 5.152 5.302 19,013 -0.02(-0.31%)
Jun 10, 2002 5.401 5.401 5.318 5.318 6,337 -0.07(-1.23%)
Jun 07, 2002 5.381 5.451 5.381 5.384 16,297 +0.02(+0.31%)
Jun 06, 2002 5.368 5.368 5.368 5.368 0 +0.00(+0.00%)
Jun 05, 2002 5.464 5.464 5.318 5.368 7,846 +0.00(+0.00%)
May 31, 2002 5.384 5.384 5.368 5.368 12,977 +0.23(+4.52%)
May 28, 2002 5.136 5.136 5.136 5.136 3,319 -0.05(-0.89%)
May 27, 2002 5.335 5.335 5.136 5.182 35,612 +0.00(+0.00%)
May 24, 2002 5.335 5.335 5.302 5.182 33,197 -0.12(-2.25%)
May 23, 2002 5.600 5.600 5.368 5.302 16,297 -0.30(-5.33%)
May 22, 2002 5.699 5.699 5.600 5.600 5,734 -0.17(-2.87%)
May 21, 2002 5.749 5.765 5.749 5.765 6,035 +0.02(+0.29%)
May 20, 2002 5.782 5.782 5.749 5.749 8,148 -0.03(-0.57%)
May 17, 2002 5.765 5.782 5.765 5.782 2,414 +0.02(+0.29%)
May 16, 2002 5.699 5.765 5.699 5.765 8,752 +0.07(+1.16%)
May 15, 2002 5.633 5.749 5.633 5.699 86,616 +0.07(+1.18%)
May 14, 2002 5.633 5.633 5.633 5.633 11,166 +0.00(+0.00%)
May 13, 2002 5.633 5.633 5.633 5.633 1,810 +0.00(+0.00%)
May 10, 2002 5.633 5.633 5.633 5.633 6,035 +0.00(+0.00%)
May 09, 2002 5.567 5.633 5.550 5.633 120,116 +0.13(+2.41%)
May 08, 2002 5.467 5.500 5.467 5.500 3,017 +0.03(+0.61%)
May 07, 2002 5.418 5.467 5.384 5.467 22,031 +0.03(+0.61%)
May 06, 2002 5.434 5.434 5.384 5.434 75,449 +0.02(+0.31%)
May 03, 2002 5.384 5.418 5.384 5.418 9,959 +0.02(+0.31%)
May 02, 2002 5.351 5.434 5.351 5.401 57,341 +0.02(+0.31%)
May 01, 2002 5.434 5.451 5.384 5.384 13,882 -0.10(-1.81%)
Apr 30, 2002 5.533 5.533 5.484 5.484 6,639 -0.17(-2.93%)
Apr 29, 2002 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Apr 26, 2002 5.649 5.649 5.649 5.649 3,621 +0.12(+2.10%)
Apr 25, 2002 5.533 5.633 5.533 5.533 21,125 +0.10(+1.83%)
Apr 24, 2002 5.533 5.533 5.467 5.434 38,932 -0.10(-1.80%)
Apr 23, 2002 5.550 5.550 5.533 5.533 1,207 -0.02(-0.30%)
Apr 22, 2002 5.550 5.550 5.550 5.550 1,810 +0.07(+1.21%)
Apr 19, 2002 5.749 5.752 5.484 5.484 39,535 -0.27(-4.61%)
Apr 18, 2002 5.567 5.799 5.567 5.749 66,395 +0.12(+2.06%)
Apr 17, 2002 5.633 5.633 5.633 5.633 2,112 +0.03(+0.59%)
Apr 16, 2002 5.533 5.600 5.533 5.600 3,017 +0.20(+3.68%)
Apr 15, 2002 5.434 5.434 5.434 5.401 70,922 -0.12(-2.10%)
Apr 12, 2002 5.467 5.633 5.467 5.517 18,711 +0.12(+2.15%)
Apr 11, 2002 5.401 5.401 5.401 5.401 14,184 +0.07(+1.24%)
Apr 10, 2002 5.368 5.418 5.302 5.335 22,333 -0.05(-0.92%)
Apr 09, 2002 5.418 5.451 5.302 5.384 70,621 -0.03(-0.61%)
Apr 08, 2002 5.086 5.451 5.086 5.418 71,224 +0.13(+2.38%)
Apr 05, 2002 5.119 5.292 5.119 5.292 33,197 +0.17(+3.37%)
Apr 04, 2002 5.169 5.169 5.119 5.119 3,621 -0.05(-0.96%)
Apr 03, 2002 5.169 5.169 5.169 5.169 3,017 +0.02(+0.32%)
Apr 02, 2002 5.152 5.219 5.103 5.152 38,932 +0.02(+0.32%)
Apr 01, 2002 4.970 5.136 4.887 5.136 101,706 +0.27(+5.44%)
Mar 29, 2002 4.639 4.970 4.639 4.871 179,269 +0.00(+0.00%)
Mar 28, 2002 4.639 4.970 4.639 4.871 179,269 +0.27(+5.76%)
Mar 27, 2002 4.457 4.639 4.457 4.606 219,710 +0.15(+3.35%)
Mar 26, 2002 4.457 4.457 4.457 4.457 603 +0.03(+0.75%)
Mar 25, 2002 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Mar 22, 2002 4.423 4.457 4.423 4.423 25,954 +0.00(+0.00%)
Mar 21, 2002 4.423 4.423 4.423 4.423 2,414 -0.18(-3.96%)
Mar 20, 2002 4.407 4.606 4.341 4.606 48,891 +0.17(+3.73%)
Mar 19, 2002 4.341 4.440 4.341 4.440 7,544 +0.10(+2.29%)
Mar 18, 2002 4.390 4.473 4.324 4.341 26,558 -0.05(-1.13%)
Mar 15, 2002 4.390 4.390 4.390 4.390 1,810 -0.03(-0.75%)
Mar 14, 2002 4.423 4.423 4.423 4.423 0 +0.00(+0.00%)
Mar 13, 2002 4.324 4.423 4.324 4.423 207,034 +0.12(+2.69%)
Mar 12, 2002 4.274 4.307 4.274 4.307 102,611 +0.03(+0.78%)
Mar 11, 2002 4.274 4.274 4.274 4.274 8,148 +0.02(+0.39%)
Mar 08, 2002 4.258 4.258 4.258 4.258 0 +0.00(+0.00%)
Mar 07, 2002 4.158 4.307 4.158 4.258 74,544 -0.05(-1.15%)
Mar 06, 2002 4.142 4.307 4.142 4.307 5,734 +0.17(+4.00%)
Mar 05, 2002 4.142 4.142 4.142 4.142 2,414 -0.02(-0.40%)
Mar 04, 2002 4.059 4.158 4.018 4.158 33,801 +0.15(+3.72%)
Mar 01, 2002 4.059 4.059 3.976 4.009 22,634 -0.05(-1.22%)
Feb 28, 2002 4.059 4.059 4.059 4.059 3,017 +0.05(+1.24%)
Feb 27, 2002 3.976 4.009 3.976 4.009 28,369 +0.02(+0.42%)
Feb 26, 2002 4.018 4.018 3.993 3.993 30,179 -0.15(-3.60%)
Feb 25, 2002 3.562 4.142 3.562 4.142 42,553 +0.33(+8.70%)
Feb 22, 2002 3.810 3.810 3.810 3.810 2,414 -0.20(-4.96%)
Feb 21, 2002 4.009 4.009 4.009 4.009 0 +0.00(+0.00%)
Feb 20, 2002 3.645 4.009 3.645 4.009 9,053 +0.36(+10.00%)
Feb 19, 2002 3.350 3.645 3.350 3.645 3,621 +0.29(+8.80%)
Feb 18, 2002 3.413 3.413 3.350 3.350 4,225 +0.00(+0.00%)
Feb 15, 2002 3.413 3.413 3.350 3.350 4,225 +0.00(+0.10%)
Feb 14, 2002 3.363 3.363 3.347 3.347 9,355 -0.02(-0.49%)
Feb 13, 2002 3.363 3.363 3.363 3.363 0 +0.00(+0.00%)
Feb 12, 2002 3.363 3.363 3.363 3.363 0 +0.02(+0.50%)
Feb 11, 2002 3.347 3.347 3.347 3.347 4,526 +0.00(+0.00%)
Feb 08, 2002 3.347 3.347 3.347 3.347 18,107 +0.00(+0.00%)
Feb 07, 2002 3.347 3.347 3.347 3.347 0 +0.00(+0.00%)
Feb 06, 2002 3.347 3.347 3.347 3.347 3,017 +0.00(+0.00%)
Feb 05, 2002 3.313 3.347 3.313 3.347 23,842 +0.03(+1.00%)
Feb 04, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Feb 01, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Jan 31, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Jan 30, 2002 3.313 3.313 3.313 3.313 0 +0.00(+0.00%)
Jan 29, 2002 3.313 3.347 3.313 3.313 9,959 -0.00(-0.10%)
Jan 28, 2002 3.264 3.317 3.264 3.317 2,112 +0.05(+1.62%)
Jan 25, 2002 3.264 3.264 3.264 3.264 0 +0.03(+1.03%)
Jan 24, 2002 3.231 3.231 3.231 3.231 6,035 +0.00(+0.00%)
Jan 23, 2002 3.148 3.231 3.148 3.231 7,544 +0.00(+0.00%)
Jan 22, 2002 3.231 3.231 3.231 3.231 0 +0.00(+0.00%)
Jan 21, 2002 3.088 3.231 3.088 3.231 22,936 +0.08(+2.63%)
Jan 18, 2002 3.088 3.148 3.088 3.148 22,936 +0.06(+1.93%)
Jan 17, 2002 3.065 3.088 3.065 3.088 31,387 +0.02(+0.76%)
Jan 16, 2002 3.065 3.065 3.065 3.065 2,414 +0.00(+0.00%)
Jan 15, 2002 3.065 3.065 3.065 3.065 905 -0.13(-4.14%)
Jan 14, 2002 3.197 3.197 3.197 3.197 3,017 +0.13(+4.32%)
Jan 11, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
Jan 10, 2002 3.065 3.065 3.065 3.065 0 +0.00(+0.00%)
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.