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

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
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 (%)
Sep 30, 2009 9.258 9.344 8.940 8.946 47,367 -0.28(-3.02%)
Sep 29, 2009 9.258 9.390 9.211 9.225 25,491 -0.03(-0.36%)
Sep 28, 2009 9.516 9.516 9.218 9.258 46,324 +0.16(+1.75%)
Sep 25, 2009 9.085 9.304 8.979 9.099 33,996 +0.04(+0.44%)
Sep 24, 2009 9.158 9.198 9.052 9.059 40,490 -0.03(-0.36%)
Sep 23, 2009 9.284 9.443 9.085 9.092 43,216 -0.37(-3.92%)
Sep 22, 2009 9.337 9.543 9.278 9.463 28,067 +0.18(+1.93%)
Sep 21, 2009 9.085 9.357 9.079 9.284 52,276 +0.19(+2.11%)
Sep 18, 2009 9.423 9.569 9.092 9.092 97,321 -0.30(-3.24%)
Sep 17, 2009 9.357 9.510 9.085 9.397 41,120 +0.03(+0.28%)
Sep 16, 2009 9.125 9.516 9.079 9.370 43,314 +0.30(+3.29%)
Sep 15, 2009 9.158 9.264 9.006 9.072 56,614 -0.27(-2.91%)
Sep 14, 2009 8.996 9.443 8.741 9.344 71,331 +0.28(+3.15%)
Sep 11, 2009 8.946 9.211 8.801 9.059 83,185 +0.17(+1.86%)
Sep 10, 2009 8.628 9.245 8.628 8.893 96,088 -0.10(-1.11%)
Sep 09, 2009 8.933 9.165 8.887 8.993 39,495 +0.07(+0.82%)
Sep 08, 2009 8.953 9.039 8.900 8.920 24,741 -0.08(-0.88%)
Sep 04, 2009 8.754 9.165 8.655 8.999 55,565 +0.22(+2.49%)
Sep 03, 2009 8.787 8.867 8.608 8.781 56,732 +0.01(+0.15%)
Sep 02, 2009 8.781 8.907 8.767 8.767 58,650 -0.02(-0.23%)
Sep 01, 2009 8.781 8.940 8.781 8.787 108,841 -0.03(-0.38%)
Aug 31, 2009 8.748 8.946 8.688 8.820 61,962 +0.01(+0.08%)
Aug 28, 2009 9.013 9.013 8.781 8.814 30,682 -0.15(-1.63%)
Aug 27, 2009 8.999 9.013 8.807 8.960 35,980 -0.07(-0.73%)
Aug 26, 2009 9.052 9.052 8.807 9.026 49,882 +0.12(+1.34%)
Aug 25, 2009 9.092 9.092 8.900 8.907 17,516 -0.05(-0.52%)
Aug 24, 2009 9.052 9.052 8.668 8.953 50,009 -0.11(-1.17%)
Aug 21, 2009 9.112 9.112 8.807 9.059 51,924 +0.06(+0.66%)
Aug 20, 2009 8.801 9.006 8.721 8.999 17,893 +0.15(+1.72%)
Aug 19, 2009 9.245 9.245 8.708 8.847 40,708 -0.02(-0.22%)
Aug 18, 2009 8.880 8.946 8.675 8.867 26,316 +0.05(+0.60%)
Aug 17, 2009 8.721 8.873 8.615 8.814 21,187 +0.03(+0.30%)
Aug 14, 2009 8.880 9.046 8.443 8.787 45,283 -0.08(-0.90%)
Aug 13, 2009 8.880 8.920 8.701 8.867 20,899 +0.01(+0.15%)
Aug 12, 2009 8.695 9.039 8.443 8.854 45,360 +0.19(+2.22%)
Aug 11, 2009 8.814 8.814 8.204 8.661 26,713 -0.23(-2.54%)
Aug 10, 2009 8.734 9.132 8.728 8.887 31,776 +0.07(+0.83%)
Aug 07, 2009 8.801 9.099 8.801 8.814 36,955 +0.17(+1.99%)
Aug 06, 2009 8.920 8.993 8.575 8.641 21,946 -0.31(-3.48%)
Aug 05, 2009 9.026 9.059 8.542 8.953 54,037 -0.17(-1.82%)
Aug 04, 2009 9.085 9.119 8.827 9.119 31,439 +0.15(+1.62%)
Aug 03, 2009 9.152 9.152 8.496 8.973 33,324 -0.13(-1.38%)
Jul 31, 2009 9.032 9.271 8.946 9.099 36,466 +0.01(+0.07%)
Jul 30, 2009 9.125 9.278 9.026 9.092 38,260 +0.11(+1.18%)
Jul 29, 2009 9.066 9.278 8.708 8.986 18,420 -0.18(-1.95%)
Jul 28, 2009 8.860 9.192 8.860 9.165 36,553 +0.23(+2.52%)
Jul 27, 2009 8.993 9.132 8.091 8.940 11,829 +0.30(+3.53%)
Jul 24, 2009 8.708 8.834 8.429 8.635 29,179 -0.48(-5.24%)
Jul 23, 2009 8.091 9.278 8.091 9.112 92,992 +1.03(+12.80%)
Jul 22, 2009 8.045 8.283 7.972 8.078 252,841 -0.03(-0.33%)
Jul 21, 2009 8.343 8.469 8.013 8.105 55,896 -0.21(-2.55%)
Jul 20, 2009 8.058 8.323 7.999 8.317 38,450 +0.30(+3.72%)
Jul 17, 2009 8.257 8.257 7.992 8.019 38,182 -0.26(-3.12%)
Jul 16, 2009 8.065 8.284 7.959 8.277 99,681 +0.18(+2.21%)
Jul 15, 2009 8.111 8.118 7.972 8.098 57,968 +0.19(+2.43%)
Jul 14, 2009 7.873 8.005 7.826 7.906 57,464 -0.05(-0.58%)
Jul 13, 2009 7.681 7.952 7.594 7.952 36,748 +0.01(+0.17%)
Jul 10, 2009 7.522 7.985 7.462 7.939 55,410 +0.40(+5.27%)
Jul 09, 2009 8.025 8.025 7.528 7.541 37,479 -0.41(-5.17%)
Jul 08, 2009 7.846 8.038 7.661 7.952 57,139 -0.11(-1.32%)
Jul 07, 2009 7.588 8.277 7.541 8.058 63,243 +0.50(+6.57%)
Jul 06, 2009 7.588 7.614 7.329 7.561 87,868 +0.07(+0.97%)
Jul 02, 2009 7.720 7.720 7.449 7.488 110,322 -0.37(-4.72%)
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.