Hooker Furnishings Corp (NQ: HOFT )

24.01 +0.37 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 12.27 12.27 11.31 11.76 104,448 -0.69(-5.57%)
Jun 29, 2005 12.59 12.67 12.35 12.46 46,552 -0.21(-1.65%)
Jun 28, 2005 12.38 12.67 12.01 12.67 75,371 +0.24(+1.95%)
Jun 27, 2005 12.76 12.76 12.03 12.42 151,146 -0.41(-3.20%)
Jun 24, 2005 13.18 13.18 12.44 12.83 452,203 -0.89(-6.45%)
Jun 23, 2005 13.64 13.73 12.87 13.72 173,290 +0.04(+0.32%)
Jun 22, 2005 13.13 13.68 12.77 13.68 94,351 +0.71(+5.51%)
Jun 21, 2005 12.67 12.96 12.50 12.96 40,561 +0.35(+2.78%)
Jun 20, 2005 12.75 12.75 12.17 12.61 70,708 +0.03(+0.27%)
Jun 17, 2005 12.80 12.97 12.46 12.58 75,857 -0.11(-0.90%)
Jun 16, 2005 12.46 12.69 12.33 12.69 39,838 +0.34(+2.72%)
Jun 15, 2005 12.04 12.36 11.97 12.36 46,032 +0.35(+2.92%)
Jun 14, 2005 11.92 12.01 11.71 12.01 50,818 +0.11(+0.96%)
Jun 13, 2005 11.25 11.89 11.07 11.89 70,999 +0.73(+6.51%)
Jun 10, 2005 10.98 11.24 10.91 11.16 56,303 +0.24(+2.22%)
Jun 09, 2005 10.76 10.98 10.71 10.92 12,452 +0.16(+1.50%)
Jun 08, 2005 10.44 10.81 10.38 10.76 26,223 +0.19(+1.78%)
Jun 07, 2005 10.69 10.71 10.50 10.57 77,784 -0.12(-1.13%)
Jun 06, 2005 10.39 10.77 10.39 10.69 40,577 +0.22(+2.12%)
Jun 03, 2005 10.35 10.61 10.22 10.47 72,891 +0.13(+1.30%)
Jun 02, 2005 9.899 10.35 9.885 10.34 48,309 +0.24(+2.33%)
Jun 01, 2005 9.905 10.10 9.899 10.10 19,656 +0.17(+1.70%)
May 31, 2005 10.07 10.22 9.932 9.932 136,860 +0.00(+0.00%)
May 27, 2005 9.818 9.993 9.818 9.932 74,453 +0.13(+1.30%)
May 26, 2005 9.818 9.865 9.683 9.804 54,406 +0.08(+0.83%)
May 25, 2005 9.764 9.825 9.670 9.723 62,170 -0.02(-0.21%)
May 24, 2005 9.602 9.825 9.596 9.744 73,510 +0.03(+0.28%)
May 23, 2005 9.663 9.784 9.596 9.717 91,506 +0.06(+0.63%)
May 20, 2005 9.501 9.656 9.447 9.656 22,914 +0.11(+1.13%)
May 19, 2005 9.447 9.629 9.192 9.548 55,934 -0.10(-1.05%)
May 18, 2005 9.286 9.649 9.286 9.649 40,690 +0.30(+3.17%)
May 17, 2005 9.973 10.000 9.192 9.353 109,986 -0.65(-6.46%)
May 16, 2005 9.831 10.27 9.831 10.000 194,477 -0.09(-0.87%)
May 13, 2005 10.46 10.61 9.495 10.09 183,482 -1.02(-9.21%)
May 12, 2005 11.20 11.25 11.07 11.11 41,449 -0.19(-1.67%)
May 11, 2005 11.29 11.37 11.28 11.30 39,376 +0.02(+0.18%)
May 10, 2005 11.45 11.46 11.25 11.28 25,917 -0.05(-0.48%)
May 09, 2005 11.44 11.53 11.29 11.33 45,135 -0.09(-0.77%)
May 06, 2005 11.45 11.48 11.42 11.42 19,855 +0.00(+0.00%)
May 05, 2005 11.26 11.44 11.25 11.42 31,364 +0.05(+0.47%)
May 04, 2005 11.35 11.45 11.27 11.37 34,524 -0.11(-1.00%)
May 03, 2005 11.33 11.63 11.26 11.48 43,227 +0.08(+0.71%)
May 02, 2005 11.16 11.41 11.16 11.40 33,957 +0.15(+1.38%)
Apr 29, 2005 11.43 11.43 11.20 11.25 51,833 -0.05(-0.42%)
Apr 28, 2005 11.66 11.66 11.28 11.29 71,346 -0.30(-2.61%)
Apr 27, 2005 11.62 11.80 11.22 11.60 81,535 +0.01(+0.06%)
Apr 26, 2005 11.58 11.60 11.32 11.59 33,369 +0.08(+0.70%)
Apr 25, 2005 11.71 11.88 11.28 11.51 58,670 -0.11(-0.99%)
Apr 22, 2005 11.21 11.68 10.88 11.62 120,284 +0.46(+4.10%)
Apr 21, 2005 11.67 11.78 11.14 11.16 45,500 -0.44(-3.83%)
Apr 20, 2005 11.78 11.80 11.50 11.61 49,739 -0.13(-1.15%)
Apr 19, 2005 11.70 11.83 11.63 11.74 103,624 +0.15(+1.34%)
Apr 18, 2005 11.21 11.62 11.21 11.59 77,778 +0.33(+2.93%)
Apr 15, 2005 11.45 11.45 11.14 11.26 37,190 -0.18(-1.53%)
Apr 14, 2005 11.78 11.78 11.43 11.43 52,266 -0.26(-2.25%)
Apr 13, 2005 11.90 11.94 11.58 11.70 55,732 -0.24(-1.98%)
Apr 12, 2005 11.79 12.11 11.64 11.93 54,789 +0.14(+1.20%)
Apr 11, 2005 11.99 11.99 11.79 11.79 93,481 -0.20(-1.69%)
Apr 08, 2005 12.23 12.23 11.82 11.99 84,718 -0.26(-2.14%)
Apr 07, 2005 12.70 12.70 12.26 12.26 67,062 -0.34(-2.67%)
Apr 06, 2005 12.71 12.91 12.50 12.59 130,936 +0.05(+0.43%)
Apr 05, 2005 12.49 12.61 12.42 12.54 102,402 -0.13(-1.06%)
Apr 04, 2005 12.48 12.73 12.30 12.67 211,469 +0.05(+0.38%)
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.