Hooker Furnishings Corp (NQ: HOFT )

17.00 -0.30 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.80 12.34 11.69 12.22 195,163 +0.43(+3.63%)
Jun 27, 2013 11.83 11.98 11.73 11.80 0 +0.07(+0.58%)
Jun 26, 2013 11.92 11.92 11.73 11.73 0 -0.05(-0.45%)
Jun 25, 2013 11.73 11.84 11.72 11.78 0 -0.05(-0.45%)
Jun 24, 2013 12.06 12.06 11.66 11.83 0 -0.32(-2.66%)
Jun 21, 2013 11.73 12.32 11.68 12.16 93,084 +0.47(+4.05%)
Jun 20, 2013 12.06 12.06 11.61 11.68 0 -0.42(-3.48%)
Jun 19, 2013 12.03 12.44 12.02 12.10 0 +0.07(+0.56%)
Jun 18, 2013 11.58 12.15 11.54 12.04 0 +0.52(+4.50%)
Jun 17, 2013 11.37 11.56 11.37 11.52 0 +0.15(+1.32%)
Jun 14, 2013 11.70 11.86 11.32 11.37 0 -0.39(-3.32%)
Jun 13, 2013 11.43 11.80 11.40 11.76 15,011 +0.28(+2.42%)
Jun 12, 2013 11.95 11.98 11.43 11.48 20,871 -0.35(-2.93%)
Jun 11, 2013 11.77 11.94 11.71 11.83 38,741 -0.04(-0.31%)
Jun 10, 2013 11.88 11.88 11.40 11.86 0 -0.06(-0.50%)
Jun 07, 2013 12.17 12.19 11.88 11.92 0 -0.14(-1.18%)
Jun 06, 2013 11.98 12.22 11.88 12.06 50,206 +0.08(+0.69%)
Jun 05, 2013 12.66 12.66 11.80 11.98 0 -0.69(-5.48%)
Jun 04, 2013 13.05 13.15 12.35 12.68 0 -0.19(-1.51%)
Jun 03, 2013 13.12 13.18 12.71 12.87 94,460 -0.20(-1.54%)
May 31, 2013 12.85 13.32 12.85 13.07 51,814 +0.22(+1.74%)
May 30, 2013 12.86 13.02 12.78 12.85 22,221 +0.02(+0.18%)
May 29, 2013 13.11 13.25 12.82 12.83 58,858 -0.33(-2.50%)
May 28, 2013 12.96 13.45 12.96 13.15 77,221 +0.52(+4.08%)
May 24, 2013 12.34 12.64 12.34 12.64 0 +0.30(+2.42%)
May 23, 2013 12.42 12.42 12.12 12.34 0 -0.14(-1.14%)
May 22, 2013 12.77 12.95 12.36 12.48 0 -0.31(-2.40%)
May 21, 2013 12.79 12.92 12.71 12.79 0 +0.04(+0.29%)
May 20, 2013 12.89 12.98 12.72 12.75 0 -0.13(-1.04%)
May 17, 2013 12.88 13.01 12.85 12.89 0 +0.05(+0.41%)
May 16, 2013 12.83 12.95 12.81 12.83 25,808 +0.00(+0.00%)
May 15, 2013 12.86 12.93 12.83 12.83 0 -0.01(-0.12%)
May 13, 2013 12.88 12.92 12.83 12.85 0 -0.03(-0.23%)
May 10, 2013 12.81 12.90 12.80 12.88 0 +0.07(+0.52%)
May 09, 2013 12.82 12.95 12.80 12.81 0 -0.03(-0.23%)
May 08, 2013 12.93 13.00 12.83 12.84 0 -0.09(-0.69%)
May 07, 2013 12.96 12.96 12.84 12.93 0 +0.02(+0.17%)
May 06, 2013 12.95 13.15 12.89 12.91 0 +0.02(+0.17%)
May 03, 2013 13.04 12.97 12.85 12.89 0 +0.04(+0.29%)
May 02, 2013 12.83 12.98 12.80 12.85 0 +0.11(+0.88%)
May 01, 2013 12.91 12.91 12.74 12.74 0 -0.18(-1.39%)
Apr 30, 2013 12.77 12.97 12.77 12.92 0 +0.07(+0.58%)
Apr 29, 2013 12.87 12.92 12.79 12.84 61,162 +0.06(+0.47%)
Apr 26, 2013 13.00 13.06 12.78 12.78 41,708 -0.28(-2.12%)
Apr 25, 2013 12.91 13.12 12.91 13.06 0 +0.15(+1.16%)
Apr 24, 2013 12.87 13.01 12.84 12.91 24,314 +0.07(+0.52%)
Apr 23, 2013 12.86 12.99 12.78 12.84 16,942 +0.09(+0.70%)
Apr 22, 2013 12.71 12.77 12.66 12.75 25,136 -0.04(-0.29%)
Apr 19, 2013 12.86 12.89 12.40 12.79 34,457 -0.04(-0.35%)
Apr 18, 2013 12.93 12.95 12.82 12.83 30,543 -0.04(-0.35%)
Apr 17, 2013 13.18 13.26 12.87 12.88 38,521 -0.33(-2.49%)
Apr 16, 2013 12.87 13.29 12.87 13.21 21,092 +0.42(+3.27%)
Apr 15, 2013 13.12 13.37 12.71 12.79 69,764 -0.31(-2.34%)
Apr 12, 2013 13.07 13.68 12.96 13.10 73,695 +0.41(+3.24%)
Apr 11, 2013 12.46 12.70 12.46 12.68 7,456 +0.06(+0.47%)
Apr 10, 2013 12.10 12.69 11.50 12.62 19,939 +0.52(+4.32%)
Apr 09, 2013 12.12 12.25 12.02 12.10 20,137 -0.13(-1.10%)
Apr 08, 2013 12.33 12.39 12.13 12.24 18,709 -0.03(-0.24%)
Apr 05, 2013 11.77 12.33 11.77 12.27 27,843 +0.34(+2.88%)
Apr 04, 2013 11.86 11.94 11.77 11.92 19,491 +0.05(+0.44%)
Apr 03, 2013 11.70 11.91 11.70 11.87 37,919 +0.13(+1.08%)
Apr 02, 2013 11.71 11.86 11.59 11.74 20,410 +0.14(+1.22%)
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.