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

Hooker Furnishings Corp (NQ: HOFT )

18.62 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 31, 2009 8.889 9.091 8.828 8.963 60,979 +0.01(+0.08%)
Aug 28, 2009 9.158 9.158 8.922 8.956 30,195 -0.15(-1.63%)
Aug 27, 2009 9.144 9.158 8.949 9.104 35,409 -0.07(-0.73%)
Aug 26, 2009 9.198 9.198 8.949 9.171 49,091 +0.12(+1.34%)
Aug 25, 2009 9.239 9.239 9.043 9.050 17,238 -0.05(-0.52%)
Aug 24, 2009 9.198 9.198 8.808 9.097 49,216 -0.11(-1.17%)
Aug 21, 2009 9.259 9.259 8.949 9.205 51,101 +0.06(+0.66%)
Aug 20, 2009 8.942 9.151 8.862 9.144 17,609 +0.15(+1.72%)
Aug 19, 2009 9.394 9.394 8.848 8.990 40,062 -0.02(-0.22%)
Aug 18, 2009 9.023 9.091 8.814 9.010 25,899 +0.05(+0.60%)
Aug 17, 2009 8.862 9.016 8.754 8.956 20,851 +0.03(+0.30%)
Aug 14, 2009 9.023 9.192 8.579 8.929 44,565 -0.08(-0.90%)
Aug 13, 2009 9.023 9.064 8.841 9.010 20,568 +0.01(+0.15%)
Aug 12, 2009 8.835 9.185 8.579 8.996 44,640 +0.20(+2.22%)
Aug 11, 2009 8.956 8.956 8.336 8.801 26,290 -0.23(-2.54%)
Aug 10, 2009 8.875 9.279 8.868 9.030 31,272 +0.07(+0.83%)
Aug 07, 2009 8.942 9.245 8.942 8.956 36,369 +0.18(+1.99%)
Aug 06, 2009 9.064 9.138 8.713 8.781 21,598 -0.32(-3.48%)
Aug 05, 2009 9.171 9.205 8.680 9.097 53,180 -0.17(-1.82%)
Aug 04, 2009 9.232 9.266 8.969 9.266 30,941 +0.15(+1.62%)
Aug 03, 2009 9.299 9.299 8.633 9.117 32,796 -0.13(-1.38%)
Jul 31, 2009 9.178 9.420 9.091 9.245 35,888 +0.01(+0.07%)
Jul 30, 2009 9.272 9.427 9.171 9.239 37,653 +0.11(+1.18%)
Jul 29, 2009 9.212 9.427 8.848 9.131 18,128 -0.18(-1.95%)
Jul 28, 2009 9.003 9.340 9.003 9.313 35,974 +0.23(+2.52%)
Jul 27, 2009 9.138 9.279 8.222 9.084 11,641 +0.31(+3.53%)
Jul 24, 2009 8.848 8.976 8.565 8.774 28,716 -0.48(-5.24%)
Jul 23, 2009 8.222 9.427 8.222 9.259 91,516 +1.05(+12.80%)
Jul 22, 2009 8.175 8.417 8.101 8.208 248,831 -0.03(-0.33%)
Jul 21, 2009 8.478 8.606 8.142 8.235 55,009 -0.22(-2.55%)
Jul 20, 2009 8.188 8.458 8.128 8.451 37,840 +0.30(+3.72%)
Jul 17, 2009 8.390 8.390 8.121 8.148 37,576 -0.26(-3.12%)
Jul 16, 2009 8.195 8.417 8.087 8.410 98,100 +0.18(+2.21%)
Jul 15, 2009 8.242 8.249 8.101 8.229 57,048 +0.20(+2.43%)
Jul 14, 2009 8.000 8.134 7.953 8.033 56,552 -0.05(-0.58%)
Jul 13, 2009 7.804 8.080 7.717 8.080 36,165 +0.01(+0.17%)
Jul 10, 2009 7.643 8.114 7.582 8.067 54,531 +0.40(+5.27%)
Jul 09, 2009 8.155 8.155 7.650 7.663 36,884 -0.42(-5.17%)
Jul 08, 2009 7.973 8.168 7.784 8.080 56,233 -0.11(-1.32%)
Jul 07, 2009 7.710 8.410 7.663 8.188 62,240 +0.51(+6.57%)
Jul 06, 2009 7.710 7.737 7.447 7.683 86,475 +0.07(+0.97%)
Jul 02, 2009 7.845 7.845 7.569 7.609 108,572 -0.38(-4.72%)
Jul 01, 2009 7.764 7.993 7.764 7.986 70,037 +0.26(+3.31%)
Jun 30, 2009 7.777 7.892 7.676 7.730 93,602 -0.02(-0.26%)
Jun 29, 2009 7.892 7.892 7.501 7.751 84,416 -0.13(-1.62%)
Jun 26, 2009 7.865 7.946 7.656 7.878 482,263 +0.01(+0.17%)
Jun 25, 2009 7.852 7.939 7.757 7.865 56,946 +0.01(+0.17%)
Jun 24, 2009 7.804 7.993 7.751 7.852 85,780 +0.13(+1.75%)
Jun 23, 2009 7.643 7.852 7.643 7.717 73,200 +0.11(+1.42%)
Jun 22, 2009 8.336 8.336 7.562 7.609 89,170 -0.76(-9.09%)
Jun 19, 2009 8.323 8.633 8.282 8.370 105,501 +0.14(+1.72%)
Jun 18, 2009 8.424 8.424 8.074 8.229 48,718 -0.23(-2.71%)
Jun 17, 2009 8.020 8.990 7.855 8.458 105,916 +0.47(+5.90%)
Jun 16, 2009 8.700 8.700 7.690 7.986 107,533 -0.64(-7.42%)
Jun 15, 2009 7.966 8.700 7.724 8.626 81,029 +0.48(+5.87%)
Jun 12, 2009 8.087 8.235 7.953 8.148 40,542 -0.03(-0.33%)
Jun 11, 2009 8.047 8.282 8.006 8.175 39,388 +0.15(+1.93%)
Jun 10, 2009 8.774 8.848 7.474 8.020 216,865 -0.71(-8.17%)
Jun 09, 2009 7.946 9.057 7.744 8.734 55,949 +0.61(+7.55%)
Jun 08, 2009 8.357 8.404 7.744 8.121 47,416 +0.08(+1.01%)
Jun 05, 2009 8.175 8.249 7.865 8.040 107,224 -0.04(-0.50%)
Jun 04, 2009 8.141 8.215 7.818 8.080 57,145 +0.01(+0.08%)
Jun 03, 2009 8.148 8.404 7.973 8.074 49,084 -0.10(-1.24%)
Jun 02, 2009 9.151 9.165 8.040 8.175 84,005 -1.00(-10.87%)
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.