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

Hooker Furnishings Corp (NQ: HOFT )

18.43 +0.29 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2011 6.704 6.704 6.161 6.223 38,298 -0.42(-6.31%)
Aug 30, 2011 6.278 6.697 6.188 6.642 43,110 +0.31(+4.89%)
Aug 29, 2011 5.989 6.333 5.989 6.333 16,267 +0.42(+7.09%)
Aug 26, 2011 5.755 5.913 5.590 5.913 27,149 +0.10(+1.65%)
Aug 25, 2011 5.893 5.893 5.666 5.817 19,315 -0.06(-0.94%)
Aug 24, 2011 5.617 5.927 5.611 5.872 180,036 +0.22(+3.89%)
Aug 23, 2011 5.734 5.734 5.507 5.652 113,917 -0.03(-0.60%)
Aug 22, 2011 5.872 5.954 5.679 5.686 90,470 -0.03(-0.60%)
Aug 19, 2011 5.624 5.789 5.604 5.721 55,179 +0.01(+0.24%)
Aug 18, 2011 5.783 5.789 5.604 5.707 44,067 -0.21(-3.60%)
Aug 17, 2011 5.927 6.071 5.893 5.920 44,793 +0.00(+0.00%)
Aug 16, 2011 5.879 5.941 5.844 5.920 31,158 -0.01(-0.12%)
Aug 15, 2011 5.817 5.986 5.810 5.927 16,449 +0.13(+2.25%)
Aug 12, 2011 5.645 5.836 5.604 5.796 43,673 +0.19(+3.31%)
Aug 11, 2011 5.652 5.707 5.473 5.611 115,614 +0.01(+0.12%)
Aug 10, 2011 5.865 5.865 5.576 5.604 89,880 -0.37(-6.21%)
Aug 09, 2011 5.995 6.084 5.785 5.975 104,089 +0.20(+3.51%)
Aug 08, 2011 5.982 5.982 5.751 5.772 165,742 -0.34(-5.54%)
Aug 05, 2011 6.186 6.247 6.002 6.111 106,363 +0.00(+0.00%)
Aug 04, 2011 6.118 6.172 6.057 6.111 109,516 -0.07(-1.21%)
Aug 03, 2011 6.111 6.244 6.063 6.186 81,611 +0.09(+1.45%)
Aug 02, 2011 6.118 6.152 6.097 6.097 127,016 -0.04(-0.66%)
Aug 01, 2011 6.186 6.213 6.138 6.138 47,336 +0.01(+0.11%)
Jul 29, 2011 6.145 6.267 6.118 6.131 59,231 -0.03(-0.55%)
Jul 28, 2011 6.220 6.349 6.118 6.165 160,784 -0.08(-1.31%)
Jul 27, 2011 6.213 6.247 6.131 6.247 67,433 +0.06(+0.99%)
Jul 26, 2011 6.138 6.193 6.138 6.186 47,590 +0.00(+0.00%)
Jul 25, 2011 6.220 6.274 6.152 6.186 37,273 -0.10(-1.62%)
Jul 22, 2011 6.274 6.301 6.233 6.288 42,213 +0.00(+0.00%)
Jul 21, 2011 6.322 6.396 6.274 6.288 66,468 -0.01(-0.22%)
Jul 20, 2011 6.288 6.335 6.268 6.301 77,525 +0.03(+0.54%)
Jul 19, 2011 6.152 6.308 6.152 6.267 76,671 +0.15(+2.44%)
Jul 18, 2011 6.172 6.179 6.116 6.118 115,774 -0.06(-0.99%)
Jul 15, 2011 6.301 6.376 6.172 6.179 34,040 +0.03(+0.55%)
Jul 14, 2011 6.193 6.220 6.145 6.145 87,390 -0.05(-0.77%)
Jul 13, 2011 6.186 6.329 6.165 6.193 136,314 +0.05(+0.77%)
Jul 12, 2011 6.118 6.220 6.118 6.145 78,634 -0.01(-0.11%)
Jul 11, 2011 6.036 6.233 6.036 6.152 105,697 +0.05(+0.89%)
Jul 08, 2011 6.029 6.159 5.982 6.097 147,447 -0.02(-0.33%)
Jul 07, 2011 5.846 6.159 5.846 6.118 196,297 +0.34(+5.88%)
Jul 06, 2011 5.798 5.866 5.683 5.778 233,986 +0.03(+0.59%)
Jul 05, 2011 5.907 5.921 5.656 5.744 99,012 -0.15(-2.54%)
Jul 01, 2011 6.016 6.036 5.893 5.893 52,701 -0.13(-2.14%)
Jun 30, 2011 5.880 6.050 5.859 6.023 40,769 +0.14(+2.31%)
Jun 29, 2011 6.043 6.111 5.846 5.887 55,093 -0.12(-2.04%)
Jun 28, 2011 6.111 6.152 5.961 6.009 59,689 -0.10(-1.56%)
Jun 27, 2011 6.104 6.206 5.968 6.104 131,566 -0.07(-1.10%)
Jun 24, 2011 6.118 6.301 6.077 6.172 2,727,425 +0.06(+1.00%)
Jun 23, 2011 5.608 6.194 5.608 6.111 238,449 +0.01(+0.22%)
Jun 22, 2011 6.118 6.186 5.975 6.097 283,229 -0.12(-1.86%)
Jun 21, 2011 6.050 6.247 5.955 6.213 104,211 +0.18(+2.93%)
Jun 20, 2011 6.091 6.220 5.941 6.036 184,027 -0.21(-3.37%)
Jun 17, 2011 6.451 6.492 6.199 6.247 109,126 -0.15(-2.34%)
Jun 16, 2011 6.369 6.519 6.281 6.396 89,937 +0.03(+0.43%)
Jun 15, 2011 6.580 6.770 6.329 6.369 90,245 -0.28(-4.19%)
Jun 14, 2011 6.519 6.893 6.451 6.648 85,097 +0.24(+3.71%)
Jun 13, 2011 6.634 6.641 6.295 6.410 144,094 -0.15(-2.28%)
Jun 10, 2011 6.811 6.872 6.492 6.560 113,658 -0.27(-3.98%)
Jun 09, 2011 6.845 6.893 6.825 6.832 64,729 +0.00(+0.00%)
Jun 08, 2011 6.947 7.001 6.825 6.832 42,753 -0.17(-2.43%)
Jun 07, 2011 7.219 7.429 6.967 7.001 120,668 -0.24(-3.38%)
Jun 06, 2011 7.233 7.355 7.185 7.246 87,359 -0.06(-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.