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 UNCHANGED
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 (%)
Aug 31, 2011 6.895 6.895 6.336 6.400 37,235 -0.43(-6.31%)
Aug 30, 2011 6.457 6.888 6.365 6.831 41,915 +0.32(+4.89%)
Aug 29, 2011 6.160 6.513 6.160 6.513 15,816 +0.43(+7.09%)
Aug 26, 2011 5.919 6.082 5.749 6.082 26,395 +0.10(+1.65%)
Aug 25, 2011 6.061 6.061 5.827 5.983 18,779 -0.06(-0.94%)
Aug 24, 2011 5.778 6.096 5.771 6.039 175,042 +0.23(+3.89%)
Aug 23, 2011 5.898 5.898 5.665 5.813 110,757 -0.04(-0.60%)
Aug 22, 2011 6.039 6.124 5.841 5.848 87,960 -0.04(-0.60%)
Aug 19, 2011 5.785 5.955 5.764 5.884 53,648 +0.01(+0.24%)
Aug 18, 2011 5.947 5.955 5.764 5.870 42,845 -0.22(-3.60%)
Aug 17, 2011 6.096 6.245 6.061 6.089 43,551 +0.00(+0.00%)
Aug 16, 2011 6.046 6.110 6.011 6.089 30,294 -0.01(-0.12%)
Aug 15, 2011 5.983 6.157 5.976 6.096 15,992 +0.13(+2.25%)
Aug 12, 2011 5.806 6.002 5.764 5.962 42,462 +0.19(+3.31%)
Aug 11, 2011 5.813 5.870 5.629 5.771 112,407 +0.01(+0.12%)
Aug 10, 2011 6.032 6.032 5.735 5.764 87,387 -0.38(-6.21%)
Aug 09, 2011 6.166 6.257 5.950 6.146 101,201 +0.21(+3.51%)
Aug 08, 2011 6.152 6.152 5.915 5.937 161,144 -0.35(-5.54%)
Aug 05, 2011 6.362 6.425 6.173 6.285 103,413 +0.00(+0.00%)
Aug 04, 2011 6.292 6.348 6.229 6.285 106,478 -0.08(-1.21%)
Aug 03, 2011 6.285 6.422 6.236 6.362 79,348 +0.09(+1.45%)
Aug 02, 2011 6.292 6.327 6.271 6.271 123,493 -0.04(-0.66%)
Aug 01, 2011 6.362 6.390 6.313 6.313 46,023 +0.01(+0.11%)
Jul 29, 2011 6.320 6.446 6.292 6.306 57,588 -0.03(-0.55%)
Jul 28, 2011 6.397 6.530 6.292 6.341 156,324 -0.08(-1.31%)
Jul 27, 2011 6.390 6.425 6.306 6.425 65,562 +0.06(+0.99%)
Jul 26, 2011 6.313 6.369 6.313 6.362 46,270 +0.00(+0.00%)
Jul 25, 2011 6.397 6.453 6.327 6.362 36,239 -0.10(-1.62%)
Jul 22, 2011 6.453 6.481 6.411 6.467 41,042 +0.00(+0.00%)
Jul 21, 2011 6.502 6.579 6.453 6.467 64,624 -0.01(-0.22%)
Jul 20, 2011 6.467 6.516 6.447 6.481 75,374 +0.03(+0.54%)
Jul 19, 2011 6.327 6.488 6.327 6.446 74,545 +0.15(+2.44%)
Jul 18, 2011 6.348 6.355 6.291 6.292 112,562 -0.06(-0.99%)
Jul 15, 2011 6.481 6.558 6.348 6.355 33,096 +0.03(+0.55%)
Jul 14, 2011 6.369 6.397 6.320 6.320 84,966 -0.05(-0.77%)
Jul 13, 2011 6.362 6.509 6.341 6.369 132,532 +0.05(+0.77%)
Jul 12, 2011 6.292 6.397 6.292 6.320 76,453 -0.01(-0.11%)
Jul 11, 2011 6.208 6.411 6.208 6.327 102,765 +0.06(+0.89%)
Jul 08, 2011 6.201 6.334 6.152 6.271 143,357 -0.02(-0.33%)
Jul 07, 2011 6.013 6.334 6.013 6.292 190,852 +0.35(+5.88%)
Jul 06, 2011 5.964 6.034 5.845 5.943 227,495 +0.03(+0.59%)
Jul 05, 2011 6.076 6.090 5.817 5.908 96,265 -0.15(-2.54%)
Jul 01, 2011 6.187 6.208 6.062 6.062 51,239 -0.13(-2.14%)
Jun 30, 2011 6.048 6.222 6.027 6.194 39,638 +0.14(+2.31%)
Jun 29, 2011 6.215 6.285 6.013 6.055 53,565 -0.13(-2.04%)
Jun 28, 2011 6.285 6.327 6.132 6.180 58,033 -0.10(-1.56%)
Jun 27, 2011 6.278 6.383 6.139 6.278 127,917 -0.07(-1.10%)
Jun 24, 2011 6.292 6.481 6.250 6.348 2,651,769 +0.06(+1.00%)
Jun 23, 2011 5.768 6.371 5.768 6.285 231,835 +0.01(+0.22%)
Jun 22, 2011 6.292 6.362 6.146 6.271 275,372 -0.12(-1.86%)
Jun 21, 2011 6.222 6.425 6.125 6.390 101,320 +0.18(+2.93%)
Jun 20, 2011 6.264 6.397 6.111 6.208 178,922 -0.22(-3.37%)
Jun 17, 2011 6.635 6.677 6.376 6.425 106,099 -0.15(-2.34%)
Jun 16, 2011 6.551 6.705 6.460 6.579 87,442 +0.03(+0.43%)
Jun 15, 2011 6.768 6.963 6.509 6.551 87,742 -0.29(-4.19%)
Jun 14, 2011 6.705 7.089 6.635 6.838 82,736 +0.24(+3.71%)
Jun 13, 2011 6.824 6.831 6.474 6.593 140,097 -0.15(-2.28%)
Jun 10, 2011 7.005 7.068 6.677 6.747 110,506 -0.28(-3.98%)
Jun 09, 2011 7.040 7.089 7.019 7.026 62,933 +0.00(+0.00%)
Jun 08, 2011 7.145 7.201 7.019 7.026 41,567 -0.17(-2.43%)
Jun 07, 2011 7.425 7.641 7.166 7.201 117,321 -0.25(-3.38%)
Jun 06, 2011 7.439 7.565 7.390 7.453 84,936 -0.06(-0.84%)
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.