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 (%)
May 29, 2009 8.559 8.707 8.323 8.350 34,772 -0.21(-2.44%)
May 28, 2009 8.552 8.631 8.141 8.559 34,267 +0.09(+1.11%)
May 27, 2009 8.612 8.633 8.303 8.464 53,114 -0.10(-1.18%)
May 26, 2009 7.771 8.915 7.771 8.565 69,527 +0.63(+7.98%)
May 22, 2009 7.656 8.148 7.656 7.932 80,252 +0.34(+4.53%)
May 21, 2009 7.555 7.656 7.508 7.589 35,123 -0.04(-0.53%)
May 20, 2009 8.249 8.363 7.522 7.629 56,212 -0.56(-6.83%)
May 19, 2009 8.107 8.242 8.020 8.188 30,039 +0.08(+1.00%)
May 18, 2009 7.892 8.316 7.892 8.107 22,642 +0.34(+4.33%)
May 15, 2009 8.033 8.101 7.683 7.771 41,137 -0.28(-3.43%)
May 14, 2009 7.838 8.289 7.784 8.047 31,291 +0.26(+3.37%)
May 13, 2009 8.033 8.155 7.717 7.784 56,879 -0.35(-4.30%)
May 12, 2009 8.525 8.525 8.114 8.134 55,161 -0.34(-3.97%)
May 11, 2009 9.171 9.171 8.397 8.471 55,759 -0.92(-9.76%)
May 08, 2009 8.707 9.501 8.262 9.387 67,900 +0.80(+9.33%)
May 07, 2009 8.848 8.848 8.471 8.585 111,900 -0.18(-2.07%)
May 06, 2009 8.565 8.909 8.313 8.767 117,269 +0.26(+3.09%)
May 05, 2009 8.235 8.754 8.202 8.505 111,716 +0.20(+2.35%)
May 04, 2009 8.010 8.323 7.730 8.309 107,019 +0.40(+5.02%)
May 01, 2009 7.798 8.195 7.353 7.912 102,859 +0.02(+0.26%)
Apr 30, 2009 7.575 8.020 7.421 7.892 88,162 +0.42(+5.59%)
Apr 29, 2009 7.623 7.623 7.078 7.474 110,600 -0.11(-1.42%)
Apr 28, 2009 6.882 7.623 6.727 7.582 414,607 +0.62(+8.90%)
Apr 27, 2009 7.353 7.404 6.942 6.963 145,858 -0.55(-7.26%)
Apr 24, 2009 6.801 7.582 6.801 7.508 48,931 +0.77(+11.39%)
Apr 23, 2009 6.633 6.821 6.559 6.740 86,152 +0.15(+2.25%)
Apr 22, 2009 6.485 6.734 6.485 6.592 47,666 -0.11(-1.61%)
Apr 21, 2009 6.074 6.700 6.074 6.700 82,214 +0.63(+10.43%)
Apr 20, 2009 6.229 6.357 5.946 6.067 108,084 -0.25(-3.94%)
Apr 17, 2009 6.316 6.545 6.235 6.316 128,402 +0.03(+0.54%)
Apr 16, 2009 6.343 6.431 6.249 6.283 89,685 +0.03(+0.43%)
Apr 15, 2009 6.168 6.431 6.148 6.256 65,663 +0.09(+1.42%)
Apr 14, 2009 6.424 6.424 6.000 6.168 70,415 -0.37(-5.66%)
Apr 13, 2009 6.579 6.596 6.336 6.538 61,119 -0.13(-2.02%)
Apr 09, 2009 6.229 6.727 6.155 6.673 89,374 +0.44(+7.14%)
Apr 08, 2009 6.148 6.262 6.040 6.229 73,369 +0.11(+1.76%)
Apr 07, 2009 6.148 6.289 5.858 6.121 47,882 -0.09(-1.52%)
Apr 06, 2009 6.168 6.323 6.087 6.215 42,138 +0.01(+0.11%)
Apr 03, 2009 6.262 6.397 6.094 6.208 65,520 -0.20(-3.05%)
Apr 02, 2009 6.006 6.404 6.006 6.404 77,426 +0.61(+10.45%)
Apr 01, 2009 5.576 5.825 5.387 5.798 29,386 +0.11(+2.01%)
Mar 31, 2009 5.299 5.939 5.299 5.683 38,813 +0.46(+8.76%)
Mar 30, 2009 5.454 5.616 4.619 5.225 67,444 -1.00(-16.11%)
Mar 26, 2009 5.953 6.336 5.791 6.229 44,728 +0.37(+6.32%)
Mar 25, 2009 5.838 5.990 5.576 5.858 87,557 +0.08(+1.40%)
Mar 24, 2009 6.134 6.343 5.778 5.778 89,031 -0.46(-7.34%)
Mar 23, 2009 6.060 6.296 5.468 6.235 71,542 +0.92(+17.22%)
Mar 20, 2009 5.784 5.879 5.252 5.320 64,635 -0.41(-7.17%)
Mar 19, 2009 5.939 6.027 5.690 5.730 34,603 -0.07(-1.28%)
Mar 18, 2009 4.895 6.060 4.895 5.804 45,572 +0.92(+18.73%)
Mar 17, 2009 4.646 4.895 4.552 4.889 44,453 +0.28(+6.14%)
Mar 16, 2009 4.451 4.835 4.451 4.606 31,398 +0.18(+4.11%)
Mar 13, 2009 4.195 4.491 4.108 4.424 41,253 +0.34(+8.24%)
Mar 12, 2009 4.060 4.101 3.825 4.087 152,135 +0.03(+0.83%)
Mar 11, 2009 4.007 4.141 4.007 4.054 38,443 +0.08(+2.03%)
Mar 10, 2009 3.805 4.236 3.751 3.973 54,972 +0.19(+4.98%)
Mar 09, 2009 3.670 3.973 3.670 3.784 31,083 +0.07(+1.81%)
Mar 06, 2009 3.993 4.067 3.440 3.717 104,058 -0.24(-6.12%)
Mar 05, 2009 4.377 4.377 3.946 3.959 70,978 -0.50(-11.18%)
Mar 04, 2009 4.512 4.579 4.330 4.458 50,567 -0.21(-4.47%)
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.