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 (%)
Aug 31, 2011 6.913 6.913 6.353 6.417 37,138 -0.43(-6.31%)
Aug 30, 2011 6.474 6.906 6.381 6.849 41,805 +0.32(+4.89%)
Aug 29, 2011 6.176 6.530 6.176 6.530 15,774 +0.43(+7.09%)
Aug 26, 2011 5.935 6.098 5.765 6.098 26,326 +0.10(+1.65%)
Aug 25, 2011 6.077 6.077 5.843 5.999 18,730 -0.06(-0.94%)
Aug 24, 2011 5.793 6.112 5.786 6.055 174,583 +0.23(+3.89%)
Aug 23, 2011 5.913 5.913 5.680 5.828 110,467 -0.04(-0.60%)
Aug 22, 2011 6.055 6.140 5.857 5.864 87,729 -0.04(-0.60%)
Aug 19, 2011 5.800 5.970 5.779 5.899 53,508 +0.01(+0.24%)
Aug 18, 2011 5.963 5.970 5.779 5.885 42,733 -0.22(-3.60%)
Aug 17, 2011 6.112 6.261 6.077 6.105 43,436 +0.00(+0.00%)
Aug 16, 2011 6.062 6.126 6.027 6.105 30,214 -0.01(-0.12%)
Aug 15, 2011 5.999 6.173 5.991 6.112 15,950 +0.13(+2.25%)
Aug 12, 2011 5.821 6.018 5.779 5.977 42,350 +0.19(+3.31%)
Aug 11, 2011 5.828 5.885 5.644 5.786 112,113 +0.01(+0.12%)
Aug 10, 2011 6.048 6.048 5.750 5.779 87,158 -0.38(-6.21%)
Aug 09, 2011 6.183 6.274 5.965 6.162 100,936 +0.21(+3.51%)
Aug 08, 2011 6.169 6.169 5.930 5.953 160,722 -0.35(-5.54%)
Aug 05, 2011 6.379 6.442 6.190 6.302 103,141 +0.00(+0.00%)
Aug 04, 2011 6.309 6.365 6.246 6.302 106,199 -0.08(-1.21%)
Aug 03, 2011 6.302 6.439 6.253 6.379 79,140 +0.09(+1.45%)
Aug 02, 2011 6.309 6.344 6.288 6.288 123,169 -0.04(-0.66%)
Aug 01, 2011 6.379 6.407 6.330 6.330 45,902 +0.01(+0.11%)
Jul 29, 2011 6.337 6.463 6.309 6.323 57,437 -0.04(-0.55%)
Jul 28, 2011 6.414 6.547 6.309 6.358 155,914 -0.08(-1.31%)
Jul 27, 2011 6.407 6.442 6.323 6.442 65,390 +0.06(+0.99%)
Jul 26, 2011 6.330 6.386 6.330 6.379 46,149 +0.00(+0.00%)
Jul 25, 2011 6.414 6.470 6.344 6.379 36,144 -0.11(-1.62%)
Jul 22, 2011 6.470 6.498 6.428 6.484 40,935 +0.00(+0.00%)
Jul 21, 2011 6.519 6.596 6.470 6.484 64,454 -0.01(-0.22%)
Jul 20, 2011 6.484 6.533 6.463 6.498 75,177 +0.04(+0.54%)
Jul 19, 2011 6.344 6.505 6.344 6.463 74,349 +0.15(+2.44%)
Jul 18, 2011 6.365 6.372 6.307 6.309 112,267 -0.06(-0.99%)
Jul 15, 2011 6.498 6.575 6.365 6.372 33,009 +0.04(+0.55%)
Jul 14, 2011 6.386 6.414 6.337 6.337 84,743 -0.05(-0.77%)
Jul 13, 2011 6.379 6.526 6.358 6.386 132,185 +0.05(+0.77%)
Jul 12, 2011 6.309 6.414 6.309 6.337 76,252 -0.01(-0.11%)
Jul 11, 2011 6.225 6.428 6.225 6.344 102,495 +0.06(+0.89%)
Jul 08, 2011 6.218 6.351 6.169 6.288 142,981 -0.02(-0.33%)
Jul 07, 2011 6.028 6.351 6.028 6.309 190,352 +0.35(+5.88%)
Jul 06, 2011 5.979 6.050 5.860 5.958 226,899 +0.04(+0.59%)
Jul 05, 2011 6.092 6.106 5.832 5.923 96,013 -0.15(-2.54%)
Jul 01, 2011 6.204 6.225 6.078 6.078 51,105 -0.13(-2.14%)
Jun 30, 2011 6.064 6.239 6.042 6.211 39,534 +0.14(+2.31%)
Jun 29, 2011 6.232 6.302 6.028 6.071 53,424 -0.13(-2.04%)
Jun 28, 2011 6.302 6.344 6.148 6.197 57,881 -0.10(-1.56%)
Jun 27, 2011 6.295 6.400 6.155 6.295 127,581 -0.07(-1.10%)
Jun 24, 2011 6.309 6.498 6.267 6.365 2,644,816 +0.06(+1.00%)
Jun 23, 2011 5.783 6.388 5.783 6.302 231,227 +0.01(+0.22%)
Jun 22, 2011 6.309 6.379 6.162 6.288 274,650 -0.12(-1.86%)
Jun 21, 2011 6.239 6.442 6.141 6.407 101,054 +0.18(+2.93%)
Jun 20, 2011 6.281 6.414 6.127 6.225 178,453 -0.22(-3.37%)
Jun 17, 2011 6.652 6.694 6.393 6.442 105,821 -0.15(-2.34%)
Jun 16, 2011 6.568 6.722 6.477 6.596 87,212 +0.03(+0.43%)
Jun 15, 2011 6.786 6.982 6.526 6.568 87,512 -0.29(-4.19%)
Jun 14, 2011 6.722 7.108 6.652 6.856 82,519 +0.25(+3.71%)
Jun 13, 2011 6.842 6.849 6.491 6.610 139,730 -0.15(-2.28%)
Jun 10, 2011 7.024 7.087 6.694 6.765 110,216 -0.28(-3.98%)
Jun 09, 2011 7.059 7.108 7.038 7.045 62,768 +0.00(+0.00%)
Jun 08, 2011 7.164 7.220 7.038 7.045 41,458 -0.18(-2.43%)
Jun 07, 2011 7.444 7.661 7.185 7.220 117,013 -0.25(-3.38%)
Jun 06, 2011 7.458 7.585 7.409 7.473 84,713 -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.