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 (%)
Oct 31, 2003 6.606 6.692 6.565 6.566 17,226 -0.04(-0.63%)
Oct 30, 2003 6.599 6.730 6.572 6.607 19,305 +0.01(+0.13%)
Oct 29, 2003 6.523 6.607 6.417 6.599 19,305 +0.08(+1.16%)
Oct 28, 2003 6.488 6.683 6.397 6.523 40,393 -0.16(-2.44%)
Oct 27, 2003 6.449 6.734 6.355 6.686 25,840 +0.33(+5.13%)
Oct 24, 2003 6.155 6.481 6.040 6.360 30,295 +0.17(+2.72%)
Oct 23, 2003 6.368 6.422 5.894 6.192 90,291 -0.27(-4.24%)
Oct 22, 2003 6.675 6.734 6.421 6.466 28,810 -0.18(-2.76%)
Oct 21, 2003 6.619 6.698 6.550 6.650 19,293 +0.03(+0.46%)
Oct 20, 2003 6.501 6.629 6.501 6.619 25,840 +0.12(+1.81%)
Oct 17, 2003 6.436 6.604 6.403 6.501 21,702 +0.07(+1.10%)
Oct 16, 2003 6.229 6.414 6.227 6.431 79,171 +0.20(+3.25%)
Oct 15, 2003 6.480 6.480 6.156 6.229 48,561 -0.21(-3.25%)
Oct 14, 2003 6.431 6.515 6.392 6.437 31,756 +0.01(+0.10%)
Oct 13, 2003 6.229 6.431 6.185 6.431 55,541 +0.24(+3.95%)
Oct 10, 2003 6.136 6.187 6.065 6.187 179,502 +0.09(+1.41%)
Oct 09, 2003 6.145 6.161 6.067 6.101 138,128 -0.04(-0.71%)
Oct 08, 2003 6.102 6.145 6.034 6.145 33,562 +0.07(+1.19%)
Oct 07, 2003 6.035 6.099 5.996 6.072 177,613 +0.05(+0.90%)
Oct 06, 2003 6.259 6.259 5.863 6.018 87,618 -0.07(-1.11%)
Oct 03, 2003 6.229 6.311 6.069 6.086 20,853 -0.11(-1.77%)
Oct 02, 2003 6.229 6.316 5.954 6.195 52,532 -0.08(-1.21%)
Oct 01, 2003 5.848 6.309 5.783 6.271 25,709 +0.54(+9.40%)
Sep 30, 2003 5.884 5.887 5.666 5.732 13,662 -0.13(-2.18%)
Sep 29, 2003 5.559 5.860 5.557 5.860 25,762 +0.16(+2.84%)
Sep 26, 2003 5.550 5.784 5.304 5.698 30,295 +0.15(+2.64%)
Sep 25, 2003 5.774 5.808 5.387 5.552 35,997 -0.25(-4.32%)
Sep 24, 2003 5.889 5.892 5.756 5.803 9,504 -0.09(-1.46%)
Sep 23, 2003 5.851 5.934 5.779 5.889 55,481 +0.06(+1.10%)
Sep 22, 2003 5.808 5.892 5.475 5.825 28,427 +0.02(+0.29%)
Sep 19, 2003 5.568 5.892 5.404 5.808 13,959 +0.25(+4.55%)
Sep 18, 2003 5.508 5.618 5.387 5.555 28,513 +0.03(+0.50%)
Sep 17, 2003 5.650 5.722 5.387 5.528 56,135 -0.24(-4.13%)
Sep 16, 2003 5.308 5.848 5.303 5.766 66,245 +0.46(+8.59%)
Sep 15, 2003 5.264 5.436 5.251 5.310 34,156 +0.08(+1.55%)
Sep 12, 2003 5.219 5.269 5.217 5.229 33,562 +0.03(+0.65%)
Sep 11, 2003 5.220 5.254 5.092 5.195 27,028 -0.01(-0.13%)
Sep 10, 2003 5.092 5.242 5.060 5.202 89,697 +0.12(+2.42%)
Sep 09, 2003 4.936 5.177 4.936 5.079 54,650 +0.05(+0.90%)
Sep 08, 2003 5.000 5.050 4.966 5.033 59,699 +0.05(+0.91%)
Sep 05, 2003 4.986 5.044 4.868 4.988 84,648 +0.00(+0.00%)
Sep 04, 2003 5.008 5.008 4.882 4.988 11,880 +0.00(+0.00%)
Sep 03, 2003 4.909 5.008 4.909 4.988 66,530 +0.03(+0.51%)
Sep 02, 2003 4.779 4.983 4.714 4.963 63,857 +0.23(+4.84%)
Aug 29, 2003 4.680 4.779 4.680 4.734 26,731 +0.02(+0.43%)
Aug 28, 2003 4.692 4.781 4.663 4.714 38,314 +0.00(+0.00%)
Aug 27, 2003 4.749 4.749 4.663 4.714 45,739 -0.02(-0.36%)
Aug 26, 2003 4.673 4.744 4.596 4.730 33,562 +0.10(+2.19%)
Aug 25, 2003 4.700 4.734 4.562 4.629 30,592 +0.02(+0.43%)
Aug 22, 2003 4.831 4.831 4.604 4.609 81,975 -0.22(-4.62%)
Aug 21, 2003 4.833 4.882 4.767 4.833 95,935 +0.08(+1.62%)
Aug 20, 2003 4.890 4.890 4.756 4.756 80,787 -0.10(-2.11%)
Aug 19, 2003 4.988 5.000 4.826 4.858 51,680 -0.11(-2.20%)
Aug 18, 2003 4.916 5.023 4.842 4.968 64,154 -0.02(-0.41%)
Aug 15, 2003 5.008 5.008 4.916 4.988 20,790 +0.01(+0.20%)
Aug 14, 2003 4.988 4.995 4.975 4.978 45,739 -0.01(-0.19%)
Aug 13, 2003 4.924 4.991 4.907 4.987 203,750 +0.09(+1.80%)
Aug 12, 2003 4.939 4.939 4.868 4.899 42,769 +0.06(+1.15%)
Aug 11, 2003 4.969 5.003 4.754 4.843 64,748 -0.14(-2.90%)
Aug 08, 2003 4.966 5.028 4.949 4.988 45,739 +0.02(+0.34%)
Aug 07, 2003 5.050 5.050 4.966 4.971 149,100 -0.07(-1.44%)
Aug 06, 2003 5.104 5.104 4.966 5.044 38,017 +0.09(+1.84%)
Aug 05, 2003 5.104 5.104 4.882 4.953 91,182 -0.10(-1.93%)
Aug 04, 2003 5.050 5.134 5.042 5.050 47,819 -0.01(-0.13%)
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.