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

Hooker Furnishings Corp (NQ: HOFT )

18.62 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2006 9.779 10.05 9.779 9.846 84,687 +0.04(+0.41%)
Sep 28, 2006 9.879 9.987 9.711 9.805 36,324 -0.09(-0.88%)
Sep 27, 2006 9.826 10.01 9.719 9.893 66,708 -0.01(-0.14%)
Sep 26, 2006 9.839 10.03 9.705 9.906 112,056 +0.07(+0.68%)
Sep 25, 2006 9.893 9.973 9.591 9.839 74,792 -0.06(-0.61%)
Sep 22, 2006 9.980 10.15 9.893 9.899 95,557 -0.13(-1.31%)
Sep 21, 2006 9.953 10.20 9.913 10.03 66,464 +0.08(+0.78%)
Sep 20, 2006 9.906 10.04 9.879 9.953 178,336 -0.01(-0.13%)
Sep 19, 2006 9.960 10.01 9.828 9.967 41,987 -0.05(-0.54%)
Sep 18, 2006 9.973 10.17 9.953 10.02 71,604 -0.01(-0.07%)
Sep 15, 2006 10.15 10.16 9.859 10.03 124,631 -0.05(-0.53%)
Sep 14, 2006 10.07 10.17 9.906 10.08 203,373 -0.06(-0.60%)
Sep 13, 2006 9.980 10.22 9.940 10.14 142,620 +0.13(+1.34%)
Sep 12, 2006 9.846 10.05 9.846 10.01 69,832 +0.01(+0.13%)
Sep 11, 2006 9.819 10.01 9.805 9.993 151,779 +0.11(+1.09%)
Sep 08, 2006 9.879 9.893 9.792 9.886 86,252 +0.05(+0.55%)
Sep 07, 2006 9.785 9.832 9.772 9.832 131,326 -0.02(-0.20%)
Sep 06, 2006 9.705 9.899 9.705 9.852 117,016 -0.02(-0.20%)
Sep 05, 2006 9.765 9.873 9.752 9.873 109,071 +0.11(+1.10%)
Sep 01, 2006 9.953 10.01 9.752 9.765 86,966 -0.16(-1.62%)
Aug 31, 2006 10.03 10.07 9.873 9.926 105,786 -0.07(-0.67%)
Aug 30, 2006 9.873 10.04 9.785 9.993 38,538 +0.16(+1.64%)
Aug 29, 2006 9.591 9.879 9.402 9.832 50,492 +0.24(+2.45%)
Aug 28, 2006 9.604 9.658 9.342 9.597 54,339 +0.03(+0.28%)
Aug 25, 2006 9.510 9.638 9.456 9.570 49,506 +0.07(+0.71%)
Aug 24, 2006 9.604 9.604 9.423 9.503 126,605 -0.10(-1.05%)
Aug 23, 2006 9.577 9.638 9.315 9.604 47,940 -0.08(-0.83%)
Aug 22, 2006 9.732 9.738 9.570 9.685 58,191 -0.08(-0.83%)
Aug 21, 2006 9.638 9.946 9.577 9.765 72,825 +0.01(+0.14%)
Aug 18, 2006 10.04 10.04 9.651 9.752 48,470 -0.32(-3.20%)
Aug 17, 2006 10.01 10.36 10.01 10.07 36,725 +0.00(+0.00%)
Aug 16, 2006 10.07 10.09 9.953 10.07 41,238 +0.00(+0.00%)
Aug 15, 2006 9.987 10.07 9.765 10.07 28,317 +0.24(+2.46%)
Aug 14, 2006 10.07 10.22 9.755 9.832 32,560 -0.07(-0.68%)
Aug 11, 2006 9.718 10.07 9.604 9.899 60,140 +0.14(+1.45%)
Aug 10, 2006 9.866 9.899 9.738 9.758 37,178 -0.17(-1.76%)
Aug 09, 2006 10.26 10.26 9.899 9.933 66,107 -0.21(-2.12%)
Aug 08, 2006 10.20 10.34 10.03 10.15 53,382 -0.13(-1.24%)
Aug 07, 2006 10.13 10.40 10.13 10.28 40,666 +0.08(+0.79%)
Aug 04, 2006 10.52 10.82 10.15 10.20 46,984 -0.23(-2.25%)
Aug 03, 2006 10.33 10.51 10.27 10.43 61,930 +0.00(+0.00%)
Aug 02, 2006 10.13 10.43 10.11 10.43 119,193 +0.40(+3.95%)
Aug 01, 2006 10.37 10.62 9.906 10.03 83,967 -0.34(-3.30%)
Jul 31, 2006 10.20 10.64 10.14 10.38 119,221 +0.12(+1.18%)
Jul 28, 2006 10.20 10.31 10.09 10.26 154,611 +0.15(+1.46%)
Jul 27, 2006 10.48 10.71 10.07 10.11 58,014 -0.35(-3.34%)
Jul 26, 2006 10.49 10.54 10.26 10.46 33,117 -0.11(-1.02%)
Jul 25, 2006 10.56 10.69 10.34 10.56 56,090 +0.05(+0.51%)
Jul 24, 2006 10.44 10.75 10.42 10.51 54,849 +0.11(+1.03%)
Jul 21, 2006 10.58 10.67 10.35 10.40 98,650 -0.21(-2.02%)
Jul 20, 2006 11.14 11.22 10.61 10.62 41,973 -0.53(-4.76%)
Jul 19, 2006 10.81 11.32 10.79 11.15 77,046 +0.32(+2.91%)
Jul 18, 2006 10.71 10.91 10.59 10.83 59,743 +0.11(+1.07%)
Jul 17, 2006 10.95 11.07 10.63 10.72 43,022 -0.30(-2.68%)
Jul 14, 2006 10.73 11.09 10.50 11.01 99,702 +0.26(+2.44%)
Jul 13, 2006 11.38 11.50 10.72 10.75 126,298 -0.72(-6.26%)
Jul 12, 2006 11.76 11.76 11.42 11.47 69,015 -0.34(-2.84%)
Jul 11, 2006 11.30 11.85 11.25 11.81 87,834 +0.46(+4.02%)
Jul 10, 2006 11.31 11.45 11.29 11.35 175,781 +0.00(+0.00%)
Jul 07, 2006 11.05 11.50 11.00 11.35 306,755 +0.54(+4.97%)
Jul 06, 2006 10.65 10.87 10.60 10.81 120,047 +0.01(+0.13%)
Jul 05, 2006 10.91 10.91 10.57 10.80 85,526 -0.28(-2.55%)
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.