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

Hooker Furnishings Corp (NQ: HOFT )

17.61 +0.13 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 6.834 6.924 6.733 6.850 103,929 -0.04(-0.51%)
Dec 30, 2003 6.825 6.931 6.808 6.886 55,916 +0.02(+0.24%)
Dec 29, 2003 6.637 6.924 6.632 6.869 115,546 +0.18(+2.69%)
Dec 26, 2003 6.825 6.996 6.634 6.689 86,419 +0.10(+1.51%)
Dec 24, 2003 6.632 6.802 6.410 6.590 151,919 +0.06(+0.90%)
Dec 23, 2003 7.723 7.745 6.439 6.531 500,138 -1.18(-15.25%)
Dec 22, 2003 7.732 7.989 7.591 7.707 32,152 -0.27(-3.35%)
Dec 19, 2003 7.709 7.974 7.561 7.974 53,659 +0.36(+4.67%)
Dec 18, 2003 7.612 7.886 7.346 7.618 26,771 +0.10(+1.39%)
Dec 17, 2003 8.126 8.126 7.388 7.514 61,917 -0.61(-7.52%)
Dec 16, 2003 8.059 8.212 7.797 8.125 67,158 -0.04(-0.53%)
Dec 15, 2003 8.227 8.269 8.168 8.168 186,037 -0.06(-0.71%)
Dec 12, 2003 7.900 8.227 7.900 8.227 67,104 +0.26(+3.27%)
Dec 11, 2003 8.266 8.429 7.784 7.967 88,742 -0.47(-5.57%)
Dec 10, 2003 8.254 8.513 8.079 8.437 45,598 +0.17(+2.05%)
Dec 09, 2003 7.564 8.267 7.564 8.267 103,379 +0.29(+3.69%)
Dec 08, 2003 7.304 7.980 7.201 7.974 41,211 +0.66(+9.10%)
Dec 05, 2003 7.153 7.346 7.153 7.309 35,175 +0.10(+1.42%)
Dec 04, 2003 7.210 7.225 6.996 7.206 67,083 +0.16(+2.34%)
Dec 03, 2003 7.220 7.220 6.988 7.042 34,472 -0.15(-2.06%)
Dec 02, 2003 7.139 7.220 7.052 7.190 28,409 +0.15(+2.07%)
Dec 01, 2003 6.993 7.132 6.970 7.043 49,537 -0.01(-0.10%)
Nov 28, 2003 7.060 7.060 7.005 7.050 6,551 +0.05(+0.65%)
Nov 26, 2003 7.050 7.052 7.005 7.005 14,746 +0.01(+0.17%)
Nov 25, 2003 7.000 7.143 6.993 6.993 21,205 -0.06(-0.83%)
Nov 24, 2003 6.602 7.099 6.602 7.052 35,437 +0.30(+4.37%)
Nov 21, 2003 6.699 6.756 6.674 6.756 25,866 +0.06(+0.85%)
Nov 20, 2003 6.729 6.800 6.691 6.699 18,445 -0.07(-1.04%)
Nov 19, 2003 6.704 6.869 6.674 6.770 16,610 +0.06(+0.88%)
Nov 18, 2003 6.770 6.770 6.708 6.711 5,062 -0.11(-1.55%)
Nov 17, 2003 6.924 6.924 6.572 6.817 14,782 -0.05(-0.76%)
Nov 14, 2003 6.842 6.884 6.728 6.869 39,841 +0.11(+1.59%)
Nov 13, 2003 6.682 6.842 6.682 6.762 29,710 +0.00(+0.03%)
Nov 12, 2003 6.758 6.881 6.699 6.760 41,333 +0.03(+0.45%)
Nov 11, 2003 6.761 6.795 6.684 6.729 71,610 -0.06(-0.91%)
Nov 10, 2003 6.741 6.800 6.693 6.792 23,561 +0.10(+1.56%)
Nov 07, 2003 6.815 6.817 6.684 6.688 24,627 +0.00(+0.05%)
Nov 06, 2003 6.667 6.758 6.592 6.684 22,468 +0.05(+0.78%)
Nov 05, 2003 6.714 6.714 6.590 6.632 8,808 -0.04(-0.65%)
Nov 04, 2003 6.709 6.714 6.600 6.676 3,886 +0.12(+1.89%)
Nov 03, 2003 6.674 6.714 6.548 6.552 15,410 +0.00(+0.05%)
Oct 31, 2003 6.588 6.674 6.548 6.548 17,272 -0.04(-0.63%)
Oct 30, 2003 6.582 6.713 6.555 6.590 19,356 +0.01(+0.13%)
Oct 29, 2003 6.506 6.590 6.400 6.582 19,356 +0.08(+1.16%)
Oct 28, 2003 6.471 6.666 6.380 6.506 40,499 -0.16(-2.44%)
Oct 27, 2003 6.432 6.716 6.338 6.669 25,908 +0.33(+5.13%)
Oct 24, 2003 6.138 6.464 6.024 6.343 30,374 +0.17(+2.72%)
Oct 23, 2003 6.352 6.405 5.878 6.175 90,529 -0.27(-4.24%)
Oct 22, 2003 6.657 6.716 6.404 6.449 28,885 -0.18(-2.76%)
Oct 21, 2003 6.602 6.681 6.533 6.632 19,344 +0.03(+0.46%)
Oct 20, 2003 6.484 6.612 6.484 6.602 25,908 +0.12(+1.81%)
Oct 17, 2003 6.419 6.587 6.386 6.484 21,759 +0.07(+1.10%)
Oct 16, 2003 6.212 6.397 6.211 6.414 79,379 +0.20(+3.25%)
Oct 15, 2003 6.463 6.463 6.140 6.212 48,689 -0.21(-3.25%)
Oct 14, 2003 6.414 6.498 6.375 6.421 31,840 +0.01(+0.10%)
Oct 13, 2003 6.212 6.414 6.169 6.414 55,687 +0.24(+3.95%)
Oct 10, 2003 6.120 6.170 6.049 6.170 179,974 +0.09(+1.41%)
Oct 09, 2003 6.128 6.145 6.051 6.085 138,491 -0.04(-0.71%)
Oct 08, 2003 6.086 6.128 6.018 6.128 33,650 +0.07(+1.19%)
Oct 07, 2003 6.019 6.083 5.981 6.056 178,080 +0.05(+0.90%)
Oct 06, 2003 6.243 6.243 5.848 6.002 87,849 -0.07(-1.11%)
Oct 03, 2003 6.212 6.295 6.053 6.070 20,908 -0.11(-1.77%)
Oct 02, 2003 6.212 6.300 5.939 6.179 52,670 -0.08(-1.21%)
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.