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

Hooker Furnishings Corp (NQ: HOFT )

17.09 +0.02 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2009 8.464 8.330 8.330 8.330 34,453 -0.10(-1.20%)
Dec 30, 2009 8.478 8.572 8.323 8.431 57,550 -0.06(-0.71%)
Dec 29, 2009 8.579 8.700 8.390 8.491 36,134 +0.01(+0.08%)
Dec 28, 2009 8.653 8.653 8.451 8.484 29,401 -0.11(-1.25%)
Dec 24, 2009 8.633 8.633 8.585 8.592 3,884 +0.02(+0.24%)
Dec 23, 2009 8.532 8.633 8.484 8.572 46,166 +0.07(+0.87%)
Dec 22, 2009 8.559 8.619 8.370 8.498 56,708 -0.01(-0.16%)
Dec 21, 2009 8.585 8.606 8.498 8.511 52,226 -0.04(-0.47%)
Dec 18, 2009 8.532 8.653 8.498 8.552 105,524 +0.10(+1.20%)
Dec 17, 2009 8.518 8.626 8.383 8.451 30,189 -0.07(-0.87%)
Dec 16, 2009 8.545 8.700 8.464 8.525 27,683 +0.07(+0.88%)
Dec 15, 2009 8.592 8.734 8.451 8.451 57,568 -0.13(-1.49%)
Dec 14, 2009 8.599 8.653 8.458 8.579 17,272 +0.06(+0.71%)
Dec 11, 2009 8.518 8.626 8.276 8.518 43,827 +0.01(+0.16%)
Dec 10, 2009 8.592 8.740 8.269 8.505 71,061 -0.09(-1.10%)
Dec 09, 2009 8.047 8.599 8.047 8.599 36,118 +0.52(+6.42%)
Dec 08, 2009 8.027 8.579 8.027 8.080 16,643 -0.05(-0.58%)
Dec 07, 2009 8.505 8.525 7.979 8.128 22,601 -0.40(-4.74%)
Dec 04, 2009 8.222 8.592 8.168 8.532 26,074 +0.51(+6.29%)
Dec 03, 2009 8.633 8.633 7.973 8.027 37,549 -0.59(-6.87%)
Dec 02, 2009 8.673 8.767 8.155 8.619 78,674 +0.34(+4.06%)
Dec 01, 2009 8.397 8.619 7.441 8.282 84,064 +0.07(+0.82%)
Nov 30, 2009 7.993 8.242 7.367 8.215 47,725 +0.26(+3.21%)
Nov 27, 2009 8.155 8.680 7.959 7.959 22,029 -0.34(-4.14%)
Nov 25, 2009 8.282 8.417 8.222 8.303 16,490 +0.03(+0.41%)
Nov 24, 2009 8.437 8.437 8.087 8.269 33,413 -0.09(-1.13%)
Nov 23, 2009 8.296 8.680 8.202 8.363 21,840 +0.21(+2.56%)
Nov 20, 2009 8.134 8.229 7.959 8.155 20,585 -0.01(-0.16%)
Nov 19, 2009 8.444 8.444 8.094 8.168 38,387 -0.37(-4.34%)
Nov 18, 2009 8.458 8.646 8.282 8.538 12,963 +0.07(+0.79%)
Nov 17, 2009 8.215 8.505 8.148 8.471 19,922 -0.15(-1.80%)
Nov 16, 2009 8.357 9.023 8.357 8.626 28,066 +0.36(+4.40%)
Nov 13, 2009 8.249 8.451 8.195 8.262 14,788 +0.11(+1.32%)
Nov 12, 2009 8.269 8.323 8.148 8.155 30,516 -0.22(-2.57%)
Nov 11, 2009 8.336 8.370 8.060 8.370 20,106 +0.13(+1.64%)
Nov 10, 2009 8.478 8.565 8.161 8.235 13,019 -0.32(-3.70%)
Nov 09, 2009 8.431 8.612 8.303 8.552 35,745 +0.22(+2.67%)
Nov 06, 2009 8.141 8.431 8.141 8.330 14,318 +0.09(+1.06%)
Nov 05, 2009 7.912 8.383 7.912 8.242 30,099 +0.43(+5.52%)
Nov 04, 2009 8.141 8.511 7.804 7.811 30,317 -0.31(-3.81%)
Nov 03, 2009 8.249 8.336 7.771 8.121 59,335 -0.17(-2.03%)
Nov 02, 2009 8.687 8.895 8.222 8.289 57,831 -0.34(-3.90%)
Oct 30, 2009 8.895 8.936 8.366 8.626 63,020 -0.28(-3.10%)
Oct 29, 2009 9.050 9.144 8.862 8.902 47,866 -0.01(-0.15%)
Oct 28, 2009 9.104 9.104 8.761 8.915 114,404 -0.23(-2.50%)
Oct 27, 2009 8.976 9.306 8.976 9.144 28,943 +0.21(+2.34%)
Oct 26, 2009 9.185 9.185 8.922 8.936 23,279 -0.15(-1.63%)
Oct 23, 2009 9.144 9.521 9.084 9.084 35,567 -0.43(-4.53%)
Oct 22, 2009 9.144 9.515 9.144 9.515 49,296 +0.35(+3.82%)
Oct 21, 2009 9.171 9.596 9.138 9.165 167,789 -0.01(-0.07%)
Oct 20, 2009 9.192 9.488 9.138 9.171 35,791 -0.28(-2.92%)
Oct 19, 2009 9.515 9.515 9.256 9.447 14,041 -0.01(-0.07%)
Oct 16, 2009 9.299 9.622 9.266 9.454 125,715 +0.11(+1.15%)
Oct 15, 2009 9.293 9.427 9.171 9.346 22,693 +0.06(+0.65%)
Oct 14, 2009 9.111 9.333 9.010 9.286 22,422 +0.26(+2.83%)
Oct 13, 2009 9.286 9.286 8.983 9.030 31,049 -0.22(-2.40%)
Oct 12, 2009 9.306 9.353 9.144 9.252 15,961 -0.01(-0.15%)
Oct 09, 2009 9.030 9.353 9.010 9.266 23,082 +0.31(+3.46%)
Oct 08, 2009 9.205 9.370 8.936 8.956 63,621 -0.15(-1.70%)
Oct 07, 2009 9.138 9.239 9.057 9.111 23,339 -0.03(-0.29%)
Oct 06, 2009 9.138 9.252 9.077 9.138 30,572 +0.06(+0.67%)
Oct 05, 2009 9.010 9.306 9.010 9.077 24,225 +0.13(+1.51%)
Oct 02, 2009 8.922 9.319 8.875 8.942 43,711 +0.07(+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.