Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.94 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.