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

Hooker Furnishings Corp (NQ: HOFT )

13.94 -0.08 (-0.61%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 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 (%)
Jul 31, 2003 5.078 5.086 4.823 4.970 60,661 -0.09(-1.70%)
Jul 30, 2003 5.070 5.078 5.045 5.056 33,499 +0.01(+0.23%)
Jul 29, 2003 5.046 5.070 4.977 5.045 97,179 +0.04(+0.83%)
Jul 28, 2003 5.071 5.071 4.937 5.003 82,693 +0.03(+0.63%)
Jul 25, 2003 4.935 4.993 4.927 4.972 146,674 +0.07(+1.42%)
Jul 24, 2003 4.871 4.964 4.753 4.902 188,926 +0.07(+1.53%)
Jul 23, 2003 4.879 4.879 4.805 4.829 156,332 -0.02(-0.50%)
Jul 22, 2003 4.869 4.869 4.824 4.853 33,801 +0.10(+2.02%)
Jul 21, 2003 4.844 4.846 4.690 4.756 60,058 -0.01(-0.17%)
Jul 18, 2003 4.597 4.844 4.568 4.765 166,593 +0.27(+5.93%)
Jul 17, 2003 4.496 4.508 4.417 4.498 57,945 +0.07(+1.69%)
Jul 16, 2003 4.423 4.523 4.394 4.423 37,724 -0.10(-2.20%)
Jul 15, 2003 4.440 4.523 4.440 4.523 38,328 +0.07(+1.49%)
Jul 14, 2003 4.521 4.521 4.443 4.457 100,801 -0.05(-1.10%)
Jul 11, 2003 4.473 4.521 4.472 4.506 102,883 +0.07(+1.53%)
Jul 10, 2003 4.523 4.523 4.438 4.438 172,327 -0.08(-1.87%)
Jul 09, 2003 4.526 4.549 4.506 4.523 56,134 -0.03(-0.65%)
Jul 08, 2003 4.506 4.556 4.486 4.553 73,940 +0.08(+1.74%)
Jul 07, 2003 4.367 4.475 4.231 4.475 335,299 +0.16(+3.72%)
Jul 03, 2003 4.235 4.374 4.235 4.314 48,589 +0.01(+0.35%)
Jul 02, 2003 4.167 4.339 4.167 4.299 71,828 +0.10(+2.37%)
Jul 01, 2003 4.142 4.245 3.993 4.200 129,170 +0.09(+2.30%)
Jun 30, 2003 4.311 4.571 4.072 4.105 660,941 -0.22(-5.13%)
Jun 27, 2003 4.516 4.554 4.304 4.327 101,706 -0.20(-4.32%)
Jun 26, 2003 4.556 4.556 4.440 4.523 65,188 +0.01(+0.18%)
Jun 25, 2003 4.375 4.556 4.375 4.515 73,337 +0.12(+2.83%)
Jun 24, 2003 4.332 4.464 4.233 4.390 172,931 +0.08(+1.92%)
Jun 23, 2003 4.796 4.805 3.928 4.307 463,866 -0.54(-11.11%)
Jun 20, 2003 4.954 4.954 4.838 4.846 35,310 -0.11(-2.21%)
Jun 19, 2003 4.970 5.093 4.904 4.955 47,986 +0.06(+1.22%)
Jun 18, 2003 5.086 5.142 4.889 4.896 81,485 -0.18(-3.62%)
Jun 17, 2003 5.068 5.080 5.012 5.080 211,561 +0.03(+0.69%)
Jun 16, 2003 5.050 5.050 4.856 5.045 101,404 +0.04(+0.73%)
Jun 13, 2003 4.829 5.040 4.824 5.008 90,841 +0.15(+3.17%)
Jun 12, 2003 4.755 4.854 4.755 4.854 40,139 +0.03(+0.62%)
Jun 11, 2003 4.884 4.884 4.707 4.824 36,215 -0.06(-1.25%)
Jun 10, 2003 4.805 4.887 4.752 4.886 66,094 +0.15(+3.18%)
Jun 09, 2003 4.606 4.738 4.347 4.735 109,251 +0.13(+2.81%)
Jun 06, 2003 4.344 4.617 4.339 4.606 97,481 +0.22(+5.06%)
Jun 05, 2003 4.405 4.450 4.352 4.384 273,430 -0.02(-0.49%)
Jun 04, 2003 4.468 4.640 4.392 4.405 59,454 -0.13(-2.96%)
Jun 03, 2003 4.536 4.611 4.468 4.539 40,139 -0.07(-1.55%)
Jun 02, 2003 4.423 4.698 4.422 4.611 59,152 +0.03(+0.65%)
May 30, 2003 4.805 4.904 4.574 4.581 51,607 -0.22(-4.62%)
May 29, 2003 4.786 4.987 4.612 4.803 109,553 +0.14(+2.98%)
May 28, 2003 4.440 4.694 4.356 4.664 339,826 +0.35(+8.19%)
May 27, 2003 4.654 4.654 4.158 4.311 267,696 -0.28(-6.17%)
May 23, 2003 4.916 4.916 4.549 4.594 60,359 -0.32(-6.57%)
May 22, 2003 4.970 4.982 4.916 4.917 29,274 -0.05(-1.06%)
May 21, 2003 4.862 4.970 4.862 4.970 24,445 +0.13(+2.74%)
May 20, 2003 5.075 5.075 4.768 4.838 59,454 -0.22(-4.26%)
May 19, 2003 5.071 5.076 4.998 5.053 31,990 +0.03(+0.53%)
May 16, 2003 5.023 5.071 4.988 5.027 22,031 -0.02(-0.33%)
May 15, 2003 5.136 5.136 5.023 5.043 31,990 -0.11(-2.12%)
May 14, 2003 5.169 5.210 5.053 5.152 120,116 +0.02(+0.32%)
May 13, 2003 5.244 5.244 4.846 5.136 103,517 -0.02(-0.35%)
May 12, 2003 5.086 5.288 5.078 5.154 131,584 +0.08(+1.50%)
May 09, 2003 5.058 5.126 5.013 5.078 57,040 +0.04(+0.79%)
May 08, 2003 4.930 5.103 4.864 5.038 68,206 +0.17(+3.58%)
May 07, 2003 4.727 4.864 4.727 4.864 31,688 +0.08(+1.66%)
May 06, 2003 4.811 4.849 4.735 4.785 41,044 -0.01(-0.24%)
May 05, 2003 4.805 4.805 4.776 4.796 7,846 +0.02(+0.45%)
May 02, 2003 4.621 4.798 4.529 4.775 27,765 +0.16(+3.37%)
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.