Skip to main content

Hooker Furnishings Corp (NQ: HOFT )

13.94 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 12.15 12.21 11.13 11.15 304,164 -0.81(-6.76%)
Nov 29, 2007 11.93 12.03 11.78 11.95 160,444 -0.01(-0.11%)
Nov 28, 2007 12.00 12.34 11.86 11.97 172,956 +0.12(+1.01%)
Nov 27, 2007 12.07 12.10 11.48 11.85 255,859 -0.18(-1.49%)
Nov 26, 2007 13.66 13.66 12.00 12.03 133,415 -1.07(-8.15%)
Nov 23, 2007 13.20 13.34 12.96 13.09 37,483 +0.03(+0.20%)
Nov 21, 2007 13.22 13.43 13.05 13.07 119,408 -0.16(-1.20%)
Nov 20, 2007 13.27 13.37 12.93 13.23 180,880 -0.05(-0.40%)
Nov 19, 2007 13.88 13.90 13.25 13.28 120,564 -0.78(-5.52%)
Nov 16, 2007 14.18 14.24 13.81 14.06 124,943 -0.07(-0.52%)
Nov 15, 2007 14.28 14.43 14.04 14.13 144,483 -0.25(-1.75%)
Nov 14, 2007 14.78 14.82 14.14 14.38 477,720 -0.32(-2.16%)
Nov 13, 2007 14.43 14.75 14.05 14.70 345,930 +0.34(+2.40%)
Nov 12, 2007 13.48 14.36 13.41 14.35 605,263 +0.89(+6.59%)
Nov 09, 2007 13.35 13.67 13.25 13.47 112,071 -0.13(-0.93%)
Nov 08, 2007 13.37 13.89 13.31 13.59 165,680 +0.35(+2.65%)
Nov 07, 2007 13.50 13.68 13.22 13.24 154,023 -0.46(-3.34%)
Nov 06, 2007 13.47 13.78 13.18 13.70 173,743 +0.13(+0.93%)
Nov 05, 2007 13.41 13.80 13.41 13.57 205,474 -0.07(-0.49%)
Nov 02, 2007 13.70 13.83 13.47 13.64 90,259 +0.12(+0.88%)
Nov 01, 2007 14.04 14.16 13.43 13.52 239,386 -0.76(-5.29%)
Oct 31, 2007 13.82 14.35 13.74 14.27 131,924 +0.55(+4.01%)
Oct 30, 2007 13.60 13.94 13.60 13.72 138,127 +0.13(+0.93%)
Oct 29, 2007 13.81 13.82 12.71 13.60 102,373 -0.19(-1.35%)
Oct 26, 2007 14.02 14.27 13.62 13.78 203,738 -0.01(-0.10%)
Oct 25, 2007 14.00 14.49 13.72 13.80 161,139 -0.19(-1.33%)
Oct 24, 2007 14.10 14.27 13.64 13.98 184,287 -0.27(-1.86%)
Oct 23, 2007 13.92 14.25 13.57 14.25 111,149 +0.42(+3.07%)
Oct 22, 2007 13.31 13.85 12.99 13.82 97,179 +0.33(+2.46%)
Oct 19, 2007 13.78 13.92 13.43 13.49 120,223 -0.32(-2.30%)
Oct 18, 2007 13.74 13.88 13.41 13.81 106,533 -0.04(-0.29%)
Oct 17, 2007 13.88 14.10 13.49 13.85 128,717 +0.13(+0.92%)
Oct 16, 2007 13.42 14.05 13.42 13.72 107,063 +0.18(+1.32%)
Oct 15, 2007 13.58 14.10 13.45 13.55 117,374 -0.07(-0.49%)
Oct 12, 2007 13.69 14.17 13.58 13.61 187,723 -0.03(-0.24%)
Oct 11, 2007 13.86 13.86 13.59 13.64 150,620 -0.15(-1.10%)
Oct 10, 2007 14.04 14.24 13.64 13.80 129,651 -0.50(-3.48%)
Oct 09, 2007 13.97 14.42 13.68 14.29 110,396 +0.36(+2.57%)
Oct 08, 2007 14.40 14.57 13.90 13.94 116,782 -0.52(-3.62%)
Oct 05, 2007 14.28 14.82 14.07 14.46 156,084 +0.35(+2.49%)
Oct 04, 2007 14.47 14.51 13.85 14.11 123,577 -0.27(-1.89%)
Oct 03, 2007 14.23 14.45 13.79 14.38 151,156 +0.04(+0.28%)
Oct 02, 2007 14.13 14.53 13.92 14.34 212,697 +0.19(+1.36%)
Oct 01, 2007 13.35 14.43 13.31 14.15 181,438 +0.88(+6.64%)
Sep 28, 2007 13.10 13.27 13.05 13.27 182,220 +0.21(+1.57%)
Sep 27, 2007 13.03 13.29 12.98 13.06 95,002 +0.07(+0.51%)
Sep 26, 2007 12.73 13.47 12.73 13.00 110,559 +0.32(+2.56%)
Sep 25, 2007 12.98 13.23 12.47 12.67 121,765 -0.49(-3.73%)
Sep 24, 2007 13.25 13.52 12.78 13.16 98,505 -0.13(-0.95%)
Sep 21, 2007 13.45 13.49 13.00 13.29 144,190 -0.03(-0.25%)
Sep 20, 2007 13.62 13.86 12.98 13.32 138,274 -0.55(-3.97%)
Sep 19, 2007 14.00 14.08 13.49 13.87 160,017 -0.01(-0.05%)
Sep 18, 2007 13.45 13.90 13.16 13.88 177,153 +0.43(+3.20%)
Sep 17, 2007 13.85 13.85 13.30 13.45 95,143 -0.44(-3.15%)
Sep 14, 2007 13.60 14.08 13.55 13.88 109,364 +0.07(+0.53%)
Sep 13, 2007 14.25 14.25 13.51 13.81 124,628 -0.25(-1.74%)
Sep 12, 2007 13.31 14.18 13.31 14.06 145,450 +0.67(+5.00%)
Sep 11, 2007 13.17 13.48 13.09 13.39 132,523 +0.31(+2.38%)
Sep 10, 2007 13.39 13.53 12.77 13.07 186,444 -0.17(-1.25%)
Sep 07, 2007 13.25 13.39 12.91 13.24 226,431 -0.40(-2.96%)
Sep 06, 2007 12.29 13.79 12.01 13.64 564,531 +2.09(+18.13%)
Sep 05, 2007 12.18 12.27 11.21 11.55 153,160 -0.82(-6.64%)
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.