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 31, 2005 10.04 10.19 9.906 9.906 137,220 +0.00(+0.00%)
May 27, 2005 9.792 9.967 9.792 9.906 74,649 +0.13(+1.30%)
May 26, 2005 9.792 9.839 9.658 9.779 54,549 +0.08(+0.83%)
May 25, 2005 9.738 9.799 9.644 9.698 62,334 -0.02(-0.21%)
May 24, 2005 9.577 9.799 9.570 9.718 73,703 +0.03(+0.28%)
May 23, 2005 9.638 9.758 9.570 9.691 91,747 +0.06(+0.63%)
May 20, 2005 9.476 9.631 9.423 9.631 22,974 +0.11(+1.13%)
May 19, 2005 9.423 9.604 9.167 9.523 56,081 -0.10(-1.05%)
May 18, 2005 9.261 9.624 9.261 9.624 40,797 +0.30(+3.17%)
May 17, 2005 9.946 9.973 9.167 9.329 110,275 -0.64(-6.46%)
May 16, 2005 9.805 10.24 9.805 9.973 194,989 -0.09(-0.87%)
May 13, 2005 10.44 10.58 9.470 10.06 183,964 -1.02(-9.21%)
May 12, 2005 11.17 11.22 11.04 11.08 41,558 -0.19(-1.67%)
May 11, 2005 11.26 11.34 11.25 11.27 39,479 +0.02(+0.18%)
May 10, 2005 11.42 11.43 11.22 11.25 25,985 -0.05(-0.48%)
May 09, 2005 11.41 11.50 11.26 11.30 45,254 -0.09(-0.77%)
May 06, 2005 11.42 11.45 11.39 11.39 19,907 +0.00(+0.00%)
May 05, 2005 11.23 11.41 11.22 11.39 31,446 +0.05(+0.47%)
May 04, 2005 11.32 11.42 11.24 11.34 34,615 -0.11(-1.00%)
May 03, 2005 11.30 11.60 11.23 11.45 43,340 +0.08(+0.71%)
May 02, 2005 11.14 11.38 11.14 11.37 34,046 +0.15(+1.38%)
Apr 29, 2005 11.40 11.40 11.17 11.22 51,969 -0.05(-0.42%)
Apr 28, 2005 11.63 11.63 11.25 11.26 71,534 -0.30(-2.61%)
Apr 27, 2005 11.59 11.77 11.19 11.57 81,750 +0.01(+0.06%)
Apr 26, 2005 11.54 11.57 11.29 11.56 33,457 +0.08(+0.70%)
Apr 25, 2005 11.68 11.85 11.25 11.48 58,824 -0.11(-0.98%)
Apr 22, 2005 11.18 11.65 10.85 11.59 120,600 +0.46(+4.10%)
Apr 21, 2005 11.64 11.75 11.12 11.14 45,620 -0.44(-3.83%)
Apr 20, 2005 11.75 11.77 11.47 11.58 49,869 -0.13(-1.15%)
Apr 19, 2005 11.67 11.80 11.60 11.71 103,897 +0.15(+1.34%)
Apr 18, 2005 11.18 11.59 11.18 11.56 77,983 +0.33(+2.93%)
Apr 15, 2005 11.42 11.42 11.11 11.23 37,288 -0.17(-1.53%)
Apr 14, 2005 11.75 11.75 11.40 11.40 52,404 -0.26(-2.25%)
Apr 13, 2005 11.87 11.91 11.55 11.67 55,879 -0.24(-1.98%)
Apr 12, 2005 11.76 12.08 11.61 11.90 54,933 +0.14(+1.20%)
Apr 11, 2005 11.95 11.95 11.76 11.76 93,727 -0.20(-1.68%)
Apr 08, 2005 12.20 12.20 11.79 11.96 84,941 -0.26(-2.14%)
Apr 07, 2005 12.67 12.67 12.22 12.22 67,238 -0.34(-2.67%)
Apr 06, 2005 12.67 12.87 12.46 12.56 131,280 +0.05(+0.43%)
Apr 05, 2005 12.46 12.57 12.39 12.51 102,671 -0.13(-1.06%)
Apr 04, 2005 12.45 12.69 12.26 12.64 212,025 +0.05(+0.38%)
Apr 01, 2005 12.67 12.76 12.29 12.59 248,794 -0.09(-0.75%)
Mar 31, 2005 13.13 13.13 12.37 12.69 143,019 -0.26(-2.00%)
Mar 30, 2005 13.87 13.87 12.70 12.95 480,081 -3.11(-19.39%)
Mar 29, 2005 16.54 16.60 15.68 16.06 99,969 -0.63(-3.78%)
Mar 28, 2005 16.79 16.90 16.51 16.69 32,941 -0.07(-0.40%)
Mar 24, 2005 16.62 16.92 16.62 16.76 35,233 +0.09(+0.56%)
Mar 23, 2005 16.48 16.89 16.45 16.66 64,280 +0.22(+1.35%)
Mar 22, 2005 16.29 16.86 16.29 16.44 44,780 +0.03(+0.20%)
Mar 21, 2005 16.79 16.79 16.13 16.41 80,084 -0.20(-1.21%)
Mar 18, 2005 16.58 16.81 16.50 16.61 108,115 +0.07(+0.41%)
Mar 17, 2005 16.81 16.84 16.52 16.54 57,332 -0.09(-0.57%)
Mar 16, 2005 16.85 16.92 16.62 16.64 63,659 -0.09(-0.52%)
Mar 15, 2005 16.94 17.49 16.72 16.72 35,568 -0.09(-0.52%)
Mar 14, 2005 16.77 16.91 16.51 16.81 79,881 +0.22(+1.34%)
Mar 11, 2005 16.56 16.85 16.56 16.59 57,596 -0.09(-0.56%)
Mar 10, 2005 17.00 17.04 16.60 16.68 64,287 -0.11(-0.64%)
Mar 09, 2005 16.89 17.06 16.74 16.79 48,808 +0.00(+0.00%)
Mar 08, 2005 17.05 17.23 16.59 16.79 106,952 -0.54(-3.10%)
Mar 07, 2005 17.39 17.80 17.21 17.33 64,390 +0.16(+0.94%)
Mar 04, 2005 17.72 17.72 17.09 17.17 24,043 -0.39(-2.22%)
Mar 03, 2005 17.29 17.71 17.29 17.56 81,793 +0.27(+1.55%)
Mar 02, 2005 16.77 17.59 16.77 17.29 38,107 +0.46(+2.75%)
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.