Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.98 -0.52 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.79 14.31 13.71 14.24 132,271 +0.55(+4.01%)
Oct 30, 2007 13.57 13.91 13.57 13.69 138,490 +0.13(+0.93%)
Oct 29, 2007 13.77 13.79 12.68 13.56 102,642 -0.19(-1.35%)
Oct 26, 2007 13.99 14.23 13.58 13.75 204,274 -0.01(-0.10%)
Oct 25, 2007 13.97 14.45 13.69 13.76 161,563 -0.19(-1.33%)
Oct 24, 2007 14.06 14.23 13.61 13.95 184,772 -0.26(-1.86%)
Oct 23, 2007 13.88 14.21 13.54 14.21 111,442 +0.42(+3.07%)
Oct 22, 2007 13.28 13.81 12.95 13.79 97,435 +0.33(+2.46%)
Oct 19, 2007 13.75 13.88 13.40 13.46 120,539 -0.32(-2.30%)
Oct 18, 2007 13.70 13.84 13.38 13.77 106,813 -0.04(-0.29%)
Oct 17, 2007 13.85 14.07 13.45 13.81 129,056 +0.13(+0.92%)
Oct 16, 2007 13.38 14.01 13.38 13.69 107,344 +0.18(+1.32%)
Oct 15, 2007 13.54 14.07 13.42 13.51 117,683 -0.07(-0.49%)
Oct 12, 2007 13.66 14.13 13.54 13.58 188,217 -0.03(-0.24%)
Oct 11, 2007 13.82 13.82 13.56 13.61 151,016 -0.15(-1.10%)
Oct 10, 2007 14.01 14.20 13.61 13.76 129,992 -0.50(-3.48%)
Oct 09, 2007 13.93 14.38 13.64 14.26 110,687 +0.36(+2.57%)
Oct 08, 2007 14.36 14.53 13.86 13.90 117,089 -0.52(-3.62%)
Oct 05, 2007 14.24 14.78 14.03 14.42 156,495 +0.35(+2.49%)
Oct 04, 2007 14.43 14.47 13.81 14.07 123,902 -0.27(-1.89%)
Oct 03, 2007 14.19 14.41 13.75 14.34 151,553 +0.04(+0.28%)
Oct 02, 2007 14.09 14.49 13.89 14.30 213,257 +0.19(+1.36%)
Oct 01, 2007 13.31 14.40 13.28 14.11 181,916 +0.88(+6.64%)
Sep 28, 2007 13.07 13.23 13.02 13.23 182,699 +0.20(+1.57%)
Sep 27, 2007 12.99 13.25 12.95 13.03 95,251 +0.07(+0.51%)
Sep 26, 2007 12.70 13.43 12.70 12.96 110,850 +0.32(+2.56%)
Sep 25, 2007 12.94 13.20 12.44 12.64 122,085 -0.49(-3.73%)
Sep 24, 2007 13.22 13.48 12.74 13.13 98,764 -0.13(-0.95%)
Sep 21, 2007 13.41 13.46 12.96 13.25 144,569 -0.03(-0.25%)
Sep 20, 2007 13.58 13.83 12.94 13.29 138,637 -0.55(-3.97%)
Sep 19, 2007 13.96 14.05 13.45 13.83 160,437 -0.01(-0.05%)
Sep 18, 2007 13.42 13.87 13.13 13.84 177,619 +0.43(+3.20%)
Sep 17, 2007 13.81 13.81 13.27 13.41 95,394 -0.44(-3.15%)
Sep 14, 2007 13.56 14.04 13.52 13.85 109,652 +0.07(+0.53%)
Sep 13, 2007 14.22 14.22 13.47 13.77 124,955 -0.24(-1.74%)
Sep 12, 2007 13.27 14.14 13.27 14.02 145,833 +0.67(+5.00%)
Sep 11, 2007 13.13 13.44 13.05 13.35 132,871 +0.31(+2.38%)
Sep 10, 2007 13.35 13.49 12.74 13.04 186,934 -0.17(-1.25%)
Sep 07, 2007 13.22 13.35 12.88 13.21 227,026 -0.40(-2.96%)
Sep 06, 2007 12.26 13.75 11.98 13.61 566,015 +2.09(+18.13%)
Sep 05, 2007 12.15 12.24 11.18 11.52 153,563 -0.82(-6.64%)
Sep 04, 2007 12.05 12.68 12.05 12.34 41,530 +0.21(+1.74%)
Aug 31, 2007 12.59 12.89 12.06 12.13 104,411 -0.17(-1.40%)
Aug 30, 2007 12.43 12.83 12.03 12.30 54,003 -0.30(-2.36%)
Aug 29, 2007 11.98 12.66 11.81 12.60 116,229 +0.73(+6.18%)
Aug 28, 2007 12.56 12.59 11.79 11.86 108,776 -0.85(-6.70%)
Aug 27, 2007 12.76 13.22 12.65 12.72 50,743 -0.11(-0.83%)
Aug 24, 2007 12.87 13.35 12.63 12.82 79,547 -0.07(-0.51%)
Aug 23, 2007 13.27 13.48 12.70 12.89 74,987 -0.30(-2.26%)
Aug 22, 2007 12.95 13.40 12.90 13.19 119,180 +0.44(+3.42%)
Aug 21, 2007 12.97 13.17 12.61 12.75 63,546 +0.01(+0.05%)
Aug 20, 2007 13.13 13.16 12.51 12.74 53,182 -0.07(-0.57%)
Aug 17, 2007 13.52 13.52 12.60 12.82 158,890 +0.21(+1.68%)
Aug 16, 2007 11.73 12.62 11.73 12.60 233,889 +0.79(+6.72%)
Aug 15, 2007 12.37 12.37 11.71 11.81 103,125 -0.01(-0.11%)
Aug 14, 2007 12.37 12.44 11.66 11.82 109,083 -0.54(-4.38%)
Aug 13, 2007 13.21 13.24 12.30 12.37 188,945 -0.74(-5.65%)
Aug 10, 2007 10.93 13.62 10.93 13.11 400,899 +1.97(+17.69%)
Aug 09, 2007 11.20 11.62 10.26 11.14 687,148 -0.50(-4.26%)
Aug 08, 2007 12.15 12.23 11.02 11.63 458,103 -0.43(-3.56%)
Aug 07, 2007 11.87 12.26 11.75 12.06 129,518 +0.10(+0.83%)
Aug 06, 2007 12.00 12.03 11.75 11.96 277,072 +0.03(+0.28%)
Aug 03, 2007 12.11 12.88 11.88 11.93 240,060 -0.92(-7.15%)
Aug 02, 2007 13.32 13.38 12.78 12.85 139,811 -0.44(-3.33%)
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.