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

Hooker Furnishings Corp (NQ: HOFT )

17.81 +0.12 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 9.388 9.526 9.262 9.262 146,759 +0.00(+0.00%)
May 27, 2005 9.156 9.319 9.156 9.262 79,838 +0.12(+1.30%)
May 26, 2005 9.156 9.199 9.030 9.143 58,342 +0.08(+0.83%)
May 25, 2005 9.105 9.162 9.017 9.068 66,667 -0.02(-0.21%)
May 24, 2005 8.955 9.162 8.948 9.086 78,827 +0.03(+0.28%)
May 23, 2005 9.011 9.124 8.948 9.061 98,125 +0.06(+0.63%)
May 20, 2005 8.860 9.005 8.810 9.005 24,571 +0.10(+1.13%)
May 19, 2005 8.810 8.980 8.572 8.904 59,980 -0.09(-1.05%)
May 18, 2005 8.659 8.999 8.659 8.999 43,633 +0.28(+3.17%)
May 17, 2005 9.300 9.325 8.572 8.722 117,942 -0.60(-6.46%)
May 16, 2005 9.168 9.576 9.168 9.325 208,544 -0.08(-0.87%)
May 13, 2005 9.758 9.890 8.854 9.407 196,753 -0.95(-9.21%)
May 12, 2005 10.44 10.49 10.32 10.36 44,447 -0.18(-1.67%)
May 11, 2005 10.53 10.60 10.52 10.54 42,224 +0.02(+0.18%)
May 10, 2005 10.68 10.69 10.49 10.52 27,791 -0.05(-0.48%)
May 09, 2005 10.67 10.76 10.53 10.57 48,400 -0.08(-0.77%)
May 06, 2005 10.68 10.71 10.65 10.65 21,291 +0.00(+0.00%)
May 05, 2005 10.50 10.67 10.49 10.65 33,633 +0.05(+0.47%)
May 04, 2005 10.58 10.68 10.51 10.60 37,021 -0.11(-1.00%)
May 03, 2005 10.56 10.84 10.50 10.71 46,353 +0.08(+0.71%)
May 02, 2005 10.41 10.64 10.41 10.63 36,413 +0.14(+1.38%)
Apr 29, 2005 10.66 10.66 10.44 10.49 55,582 -0.04(-0.42%)
Apr 28, 2005 10.87 10.87 10.52 10.53 76,507 -0.28(-2.61%)
Apr 27, 2005 10.83 11.01 10.46 10.81 87,433 +0.01(+0.06%)
Apr 26, 2005 10.79 10.81 10.56 10.81 35,782 +0.08(+0.70%)
Apr 25, 2005 10.92 11.08 10.52 10.73 62,914 -0.11(-0.98%)
Apr 22, 2005 10.46 10.89 10.15 10.84 128,984 +0.43(+4.10%)
Apr 21, 2005 10.88 10.99 10.39 10.41 48,791 -0.41(-3.83%)
Apr 20, 2005 10.99 11.01 10.73 10.83 53,336 -0.13(-1.15%)
Apr 19, 2005 10.91 11.03 10.84 10.95 111,119 +0.14(+1.34%)
Apr 18, 2005 10.46 10.83 10.46 10.81 83,404 +0.31(+2.93%)
Apr 15, 2005 10.68 10.68 10.39 10.50 39,880 -0.16(-1.53%)
Apr 14, 2005 10.99 10.99 10.66 10.66 56,047 -0.24(-2.25%)
Apr 13, 2005 11.10 11.13 10.80 10.91 59,764 -0.22(-1.98%)
Apr 12, 2005 11.00 11.30 10.86 11.13 58,752 +0.13(+1.20%)
Apr 11, 2005 11.18 11.18 11.00 11.00 100,243 -0.19(-1.68%)
Apr 08, 2005 11.40 11.40 11.02 11.18 90,846 -0.24(-2.14%)
Apr 07, 2005 11.84 11.84 11.43 11.43 71,913 -0.31(-2.67%)
Apr 06, 2005 11.85 12.04 11.65 11.74 140,407 +0.05(+0.43%)
Apr 05, 2005 11.65 11.76 11.59 11.69 109,809 -0.13(-1.06%)
Apr 04, 2005 11.64 11.87 11.47 11.82 226,765 +0.04(+0.38%)
Apr 01, 2005 11.84 11.93 11.49 11.77 266,090 -0.09(-0.75%)
Mar 31, 2005 12.28 12.28 11.57 11.86 152,962 -0.24(-2.00%)
Mar 30, 2005 12.97 12.97 11.87 12.10 513,456 -2.91(-19.38%)
Mar 29, 2005 15.46 15.52 14.66 15.01 106,919 -0.59(-3.78%)
Mar 28, 2005 15.70 15.81 15.44 15.60 35,232 -0.06(-0.40%)
Mar 24, 2005 15.54 15.82 15.54 15.67 37,682 +0.09(+0.56%)
Mar 23, 2005 15.40 15.79 15.38 15.58 68,748 +0.21(+1.35%)
Mar 22, 2005 15.23 15.76 15.23 15.37 47,893 +0.03(+0.20%)
Mar 21, 2005 15.70 15.70 15.08 15.34 85,651 -0.19(-1.21%)
Mar 18, 2005 15.50 15.72 15.43 15.53 115,631 +0.06(+0.41%)
Mar 17, 2005 15.72 15.74 15.45 15.47 61,318 -0.09(-0.57%)
Mar 16, 2005 15.76 15.82 15.54 15.55 68,084 -0.08(-0.52%)
Mar 15, 2005 15.84 16.35 15.64 15.64 38,041 -0.08(-0.52%)
Mar 14, 2005 15.68 15.81 15.44 15.72 85,434 +0.21(+1.34%)
Mar 11, 2005 15.49 15.76 15.49 15.51 61,600 -0.09(-0.56%)
Mar 10, 2005 15.89 15.93 15.52 15.60 68,756 -0.10(-0.64%)
Mar 09, 2005 15.79 15.95 15.65 15.70 52,201 +0.00(+0.00%)
Mar 08, 2005 15.94 16.11 15.51 15.70 114,387 -0.50(-3.10%)
Mar 07, 2005 16.26 16.64 16.09 16.20 68,866 +0.15(+0.94%)
Mar 04, 2005 16.57 16.57 15.98 16.05 25,715 -0.36(-2.22%)
Mar 03, 2005 16.16 16.56 16.16 16.41 87,479 +0.25(+1.55%)
Mar 02, 2005 15.68 16.45 15.68 16.16 40,756 +0.43(+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.