Hooker Furnishings Corp (NQ: HOFT )

18.03 -0.95 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.39 11.59 10.53 10.65 0 -0.80(-6.98%)
Aug 29, 2013 11.22 11.56 11.22 11.45 14,168 +0.24(+2.11%)
Aug 28, 2013 11.20 11.30 11.13 11.21 0 -0.10(-0.85%)
Aug 27, 2013 11.45 11.55 11.28 11.30 22,811 -0.26(-2.24%)
Aug 26, 2013 11.58 11.70 11.50 11.56 0 +0.02(+0.19%)
Aug 23, 2013 11.41 11.62 11.39 11.54 0 +0.13(+1.17%)
Aug 22, 2013 11.13 11.41 11.13 11.41 9,622 +0.30(+2.73%)
Aug 21, 2013 11.13 11.18 10.81 11.10 0 -0.08(-0.73%)
Aug 20, 2013 10.93 11.22 10.79 11.19 20,716 +0.16(+1.48%)
Aug 19, 2013 10.95 11.16 10.95 11.02 19,286 +0.04(+0.40%)
Aug 16, 2013 10.99 11.09 10.76 10.98 0 -0.08(-0.74%)
Aug 15, 2013 11.47 11.53 10.99 11.06 29,097 -0.55(-4.72%)
Aug 14, 2013 11.85 11.85 11.61 11.61 14,022 -0.27(-2.24%)
Aug 13, 2013 11.96 11.96 11.84 11.87 18,366 -0.04(-0.31%)
Aug 12, 2013 11.93 12.03 11.86 11.91 24,911 -0.07(-0.62%)
Aug 09, 2013 12.30 12.33 11.93 11.99 18,810 -0.31(-2.53%)
Aug 08, 2013 12.33 12.44 12.19 12.30 24,018 +0.08(+0.67%)
Aug 07, 2013 12.36 12.36 12.08 12.21 20,880 -0.23(-1.84%)
Aug 06, 2013 12.68 12.68 12.18 12.44 19,986 -0.24(-1.87%)
Aug 05, 2013 12.58 12.73 12.56 12.68 19,023 +0.10(+0.82%)
Aug 02, 2013 12.52 12.58 12.52 12.58 15,076 -0.03(-0.23%)
Aug 01, 2013 12.54 12.64 12.50 12.61 23,626 +0.17(+1.37%)
Jul 31, 2013 12.49 12.53 12.22 12.44 0 +0.00(+0.00%)
Jul 30, 2013 12.41 12.58 12.21 12.44 0 +0.12(+0.96%)
Jul 29, 2013 12.65 12.65 12.21 12.32 0 -0.37(-2.92%)
Jul 26, 2013 12.61 12.73 12.43 12.69 0 -0.06(-0.46%)
Jul 25, 2013 12.60 13.01 12.57 12.75 0 +0.16(+1.29%)
Jul 24, 2013 12.56 12.64 12.38 12.58 0 +0.12(+0.95%)
Jul 23, 2013 12.41 12.53 12.27 12.47 0 +0.10(+0.78%)
Jul 22, 2013 12.38 12.50 11.78 12.37 0 -0.10(-0.83%)
Jul 19, 2013 12.51 12.67 12.36 12.47 0 -0.04(-0.30%)
Jul 18, 2013 12.65 12.78 12.50 12.51 0 -0.07(-0.59%)
Jul 17, 2013 12.64 12.76 12.54 12.58 25,215 +0.01(+0.12%)
Jul 16, 2013 12.78 12.94 12.50 12.57 0 -0.23(-1.79%)
Jul 15, 2013 12.84 13.20 12.64 12.80 0 +0.00(+0.00%)
Jul 12, 2013 12.91 12.91 12.76 12.80 0 -0.09(-0.69%)
Jul 11, 2013 12.87 12.99 12.48 12.89 0 +0.20(+1.57%)
Jul 10, 2013 12.78 12.81 12.63 12.69 0 -0.05(-0.41%)
Jul 09, 2013 12.51 12.74 12.41 12.74 0 +0.33(+2.68%)
Jul 08, 2013 12.80 12.96 12.32 12.41 0 -0.32(-2.50%)
Jul 05, 2013 12.96 12.96 12.41 12.73 0 -0.01(-0.06%)
Jul 03, 2013 12.13 12.80 12.13 12.73 0 +0.58(+4.75%)
Jul 02, 2013 12.44 12.73 12.04 12.16 0 -0.26(-2.09%)
Jul 01, 2013 12.06 12.48 12.06 12.41 0 +0.38(+3.20%)
Jun 28, 2013 11.62 12.14 11.50 12.03 198,309 +0.42(+3.63%)
Jun 27, 2013 11.64 11.79 11.54 11.61 0 +0.07(+0.58%)
Jun 26, 2013 11.73 11.73 11.54 11.54 0 -0.05(-0.45%)
Jun 25, 2013 11.54 11.65 11.53 11.59 0 -0.05(-0.44%)
Jun 24, 2013 11.87 11.87 11.47 11.64 0 -0.32(-2.66%)
Jun 21, 2013 11.55 12.13 11.49 11.96 94,584 +0.47(+4.05%)
Jun 20, 2013 11.87 11.87 11.43 11.50 0 -0.41(-3.48%)
Jun 19, 2013 11.84 12.24 11.83 11.91 0 +0.07(+0.56%)
Jun 18, 2013 11.39 11.96 11.36 11.84 0 +0.51(+4.50%)
Jun 17, 2013 11.19 11.38 11.19 11.33 0 +0.15(+1.32%)
Jun 14, 2013 11.52 11.67 11.14 11.19 0 -0.38(-3.32%)
Jun 13, 2013 11.25 11.62 11.22 11.57 15,253 +0.27(+2.42%)
Jun 12, 2013 11.76 11.79 11.25 11.30 21,207 -0.34(-2.92%)
Jun 11, 2013 11.58 11.75 11.53 11.64 39,365 -0.04(-0.31%)
Jun 10, 2013 11.69 11.69 11.22 11.67 0 -0.06(-0.50%)
Jun 07, 2013 11.98 12.00 11.69 11.73 0 -0.14(-1.18%)
Jun 06, 2013 11.79 12.03 11.69 11.87 51,016 +0.08(+0.69%)
Jun 05, 2013 12.46 12.46 11.61 11.79 0 -0.68(-5.48%)
Jun 04, 2013 12.84 12.94 12.15 12.48 0 -0.19(-1.51%)
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.