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 (%)
Jul 31, 2012 8.607 8.752 8.549 8.578 25,173 +0.00(+0.00%)
Jul 30, 2012 8.665 8.716 8.512 8.578 25,380 -0.12(-1.34%)
Jul 27, 2012 8.491 8.731 8.483 8.694 50,785 +0.23(+2.75%)
Jul 26, 2012 8.578 8.578 8.411 8.461 52,262 -0.09(-1.02%)
Jul 25, 2012 8.454 8.665 8.440 8.549 26,028 +0.15(+1.82%)
Jul 24, 2012 8.352 8.476 8.352 8.396 56,310 +0.14(+1.67%)
Jul 23, 2012 8.360 8.432 8.258 8.258 23,683 -0.13(-1.56%)
Jul 20, 2012 8.651 8.651 8.389 8.389 26,513 -0.31(-3.60%)
Jul 19, 2012 8.840 8.840 8.629 8.702 21,492 -0.15(-1.73%)
Jul 18, 2012 8.607 8.891 8.527 8.854 42,810 +0.26(+3.05%)
Jul 17, 2012 8.614 8.614 8.345 8.592 28,620 +0.04(+0.51%)
Jul 16, 2012 8.556 8.571 8.520 8.549 59,620 +0.00(+0.00%)
Jul 13, 2012 8.549 8.592 8.491 8.549 60,530 +0.01(+0.17%)
Jul 12, 2012 8.643 8.709 8.461 8.534 76,175 -0.17(-1.92%)
Jul 11, 2012 8.680 8.731 8.563 8.702 27,705 +0.00(+0.00%)
Jul 10, 2012 8.636 8.876 8.636 8.702 68,467 +0.09(+1.10%)
Jul 09, 2012 8.636 8.723 8.556 8.607 45,626 -0.04(-0.42%)
Jul 06, 2012 8.578 8.723 8.578 8.643 43,587 -0.01(-0.17%)
Jul 05, 2012 8.782 8.818 8.629 8.658 65,119 -0.11(-1.24%)
Jul 03, 2012 8.694 8.825 8.694 8.767 41,592 +0.07(+0.75%)
Jul 02, 2012 8.578 8.749 8.534 8.702 115,872 +0.12(+1.44%)
Jun 29, 2012 8.789 8.789 8.527 8.578 57,990 -0.09(-1.09%)
Jun 28, 2012 8.592 8.687 8.520 8.672 38,288 +0.01(+0.17%)
Jun 27, 2012 8.556 8.658 8.498 8.658 50,422 +0.10(+1.19%)
Jun 26, 2012 8.621 8.621 8.411 8.556 25,495 -0.01(-0.09%)
Jun 25, 2012 8.200 8.607 8.112 8.563 111,604 +0.27(+3.25%)
Jun 22, 2012 8.301 8.505 8.163 8.294 2,012,611 +0.04(+0.44%)
Jun 21, 2012 8.272 8.461 8.200 8.258 78,414 +0.02(+0.27%)
Jun 20, 2012 8.461 8.541 8.084 8.236 133,619 -0.25(-2.92%)
Jun 19, 2012 8.141 8.672 8.018 8.483 78,981 +0.41(+5.05%)
Jun 18, 2012 8.098 8.236 8.010 8.076 85,564 -0.02(-0.27%)
Jun 15, 2012 7.734 8.119 7.734 8.098 45,708 +0.33(+4.21%)
Jun 14, 2012 7.596 7.814 7.545 7.770 53,337 +0.15(+1.91%)
Jun 13, 2012 7.523 7.690 7.501 7.625 28,560 +0.04(+0.48%)
Jun 12, 2012 7.559 7.683 7.537 7.588 32,778 -0.01(-0.19%)
Jun 11, 2012 7.661 7.799 7.603 7.603 62,038 +0.05(+0.67%)
Jun 08, 2012 7.537 7.625 7.428 7.552 75,777 +0.04(+0.58%)
Jun 07, 2012 7.603 7.683 7.494 7.508 105,592 -0.02(-0.29%)
Jun 06, 2012 7.516 7.581 7.443 7.530 30,546 +0.04(+0.49%)
Jun 05, 2012 7.283 7.570 7.283 7.494 34,763 -0.35(-4.45%)
Jun 04, 2012 7.814 7.916 7.479 7.843 34,686 +0.03(+0.37%)
Jun 01, 2012 7.930 8.025 7.567 7.814 64,589 -0.17(-2.19%)
May 31, 2012 7.996 8.214 7.938 7.989 76,272 -0.06(-0.72%)
May 30, 2012 8.280 8.287 7.872 8.047 38,266 -0.27(-3.24%)
May 29, 2012 8.643 8.752 8.258 8.316 32,741 -0.23(-2.64%)
May 25, 2012 8.345 8.629 7.959 8.541 92,918 +0.17(+2.00%)
May 24, 2012 8.476 8.556 8.200 8.374 53,126 -0.08(-0.95%)
May 23, 2012 8.636 8.636 8.382 8.454 29,412 -0.17(-2.02%)
May 22, 2012 8.585 8.796 8.520 8.629 54,910 +0.12(+1.37%)
May 21, 2012 8.454 8.578 8.250 8.512 43,271 +0.06(+0.69%)
May 18, 2012 8.913 8.913 8.374 8.454 64,738 -0.39(-4.36%)
May 17, 2012 8.949 8.971 8.476 8.840 83,331 -0.15(-1.70%)
May 16, 2012 9.218 9.327 8.942 8.993 35,858 -0.14(-1.51%)
May 15, 2012 9.069 9.153 9.007 9.131 58,355 +0.08(+0.88%)
May 14, 2012 9.073 9.073 8.949 9.051 33,034 -0.04(-0.48%)
May 11, 2012 9.109 9.138 8.934 9.094 36,927 +0.01(+0.08%)
May 10, 2012 9.087 9.189 8.985 9.087 42,467 +0.11(+1.22%)
May 09, 2012 8.789 9.065 8.789 8.978 67,283 +0.10(+1.15%)
May 08, 2012 8.833 8.912 8.761 8.876 13,781 -0.01(-0.08%)
May 07, 2012 8.775 9.020 8.775 8.883 44,803 -0.04(-0.40%)
May 04, 2012 8.919 9.034 8.818 8.919 27,705 +0.03(+0.32%)
May 03, 2012 8.977 9.064 8.862 8.891 61,174 -0.01(-0.16%)
May 02, 2012 8.797 9.006 8.768 8.905 51,890 -0.01(-0.16%)
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.