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 (%)
May 30, 2003 4.869 4.970 4.636 4.642 50,922 -0.22(-4.62%)
May 29, 2003 4.851 5.054 4.674 4.867 108,099 +0.14(+2.98%)
May 28, 2003 4.500 4.757 4.414 4.727 335,315 +0.36(+8.19%)
May 27, 2003 4.716 4.716 4.214 4.369 264,142 -0.29(-6.17%)
May 23, 2003 4.982 4.982 4.611 4.656 59,558 -0.33(-6.57%)
May 22, 2003 5.037 5.049 4.982 4.983 28,885 -0.05(-1.06%)
May 21, 2003 4.928 5.037 4.928 5.037 24,121 +0.13(+2.74%)
May 20, 2003 5.143 5.143 4.832 4.903 58,665 -0.22(-4.26%)
May 19, 2003 5.139 5.145 5.066 5.121 31,566 +0.03(+0.53%)
May 16, 2003 5.091 5.139 5.056 5.094 21,738 -0.02(-0.33%)
May 15, 2003 5.205 5.205 5.091 5.111 31,566 -0.11(-2.12%)
May 14, 2003 5.239 5.281 5.121 5.222 118,521 +0.02(+0.32%)
May 13, 2003 5.314 5.314 4.911 5.205 102,143 -0.02(-0.35%)
May 12, 2003 5.155 5.359 5.146 5.223 129,837 +0.08(+1.50%)
May 09, 2003 5.126 5.195 5.081 5.146 56,282 +0.04(+0.79%)
May 08, 2003 4.997 5.171 4.930 5.106 67,301 +0.18(+3.58%)
May 07, 2003 4.790 4.930 4.790 4.930 31,268 +0.08(+1.66%)
May 06, 2003 4.876 4.914 4.799 4.849 40,499 -0.01(-0.24%)
May 05, 2003 4.869 4.869 4.841 4.861 7,742 +0.02(+0.45%)
May 02, 2003 4.683 4.862 4.590 4.839 27,396 +0.16(+3.37%)
May 01, 2003 4.683 4.684 4.651 4.681 18,463 +0.03(+0.65%)
Apr 30, 2003 4.626 4.738 4.584 4.651 26,503 -0.09(-1.91%)
Apr 29, 2003 4.737 4.787 4.711 4.742 41,691 -0.12(-2.52%)
Apr 28, 2003 4.953 4.982 4.785 4.864 50,327 -0.12(-2.36%)
Apr 25, 2003 4.993 5.071 4.903 4.982 42,584 -0.10(-1.92%)
Apr 24, 2003 4.869 5.223 4.825 5.079 80,404 +0.15(+3.14%)
Apr 23, 2003 4.851 5.035 4.814 4.925 44,073 +0.14(+2.91%)
Apr 22, 2003 4.449 4.802 4.449 4.785 50,029 +0.12(+2.48%)
Apr 21, 2003 4.601 4.693 4.601 4.669 95,591 +0.05(+1.02%)
Apr 17, 2003 4.601 4.651 4.601 4.622 63,132 +0.02(+0.51%)
Apr 16, 2003 4.570 4.601 4.569 4.599 77,128 +0.02(+0.40%)
Apr 15, 2003 4.525 4.592 4.449 4.580 156,639 +0.04(+0.85%)
Apr 14, 2003 4.533 4.574 4.533 4.542 58,069 +0.02(+0.37%)
Apr 11, 2003 4.550 4.550 4.449 4.525 37,224 -0.01(-0.19%)
Apr 10, 2003 4.493 4.533 4.381 4.533 39,010 +0.00(+0.00%)
Apr 09, 2003 4.527 4.535 4.357 4.533 97,974 -0.06(-1.28%)
Apr 08, 2003 4.626 4.626 4.592 4.592 79,213 -0.07(-1.44%)
Apr 07, 2003 4.701 4.701 4.617 4.659 124,477 +0.14(+3.16%)
Apr 04, 2003 4.575 4.651 4.508 4.517 96,782 -0.06(-1.39%)
Apr 03, 2003 4.550 4.617 4.533 4.580 28,588 +0.03(+0.59%)
Apr 02, 2003 4.658 4.693 4.550 4.553 48,838 -0.10(-2.24%)
Apr 01, 2003 4.696 4.701 4.560 4.658 67,003 +0.04(+0.88%)
Mar 31, 2003 4.616 4.911 4.491 4.617 182,845 +0.01(+0.15%)
Mar 28, 2003 4.283 4.920 4.281 4.611 163,190 +0.43(+10.37%)
Mar 27, 2003 3.884 4.177 3.884 4.177 58,367 +0.30(+7.71%)
Mar 26, 2003 3.845 3.879 3.791 3.879 7,444 +0.07(+1.76%)
Mar 25, 2003 3.873 3.873 3.811 3.811 37,224 -0.06(-1.60%)
Mar 24, 2003 3.988 3.988 3.744 3.873 55,389 -0.16(-3.88%)
Mar 21, 2003 3.988 4.062 3.956 4.030 41,988 +0.07(+1.87%)
Mar 20, 2003 4.021 4.088 3.736 3.956 6,313,221 -0.07(-1.62%)
Mar 19, 2003 3.862 4.028 3.862 4.021 73,852 +0.12(+3.01%)
Mar 18, 2003 3.699 3.904 3.699 3.904 66,705 +0.21(+5.68%)
Mar 17, 2003 3.593 3.741 3.593 3.694 38,564 +0.02(+0.45%)
Mar 14, 2003 3.711 3.714 3.551 3.677 5,628,296 -0.03(-0.85%)
Mar 13, 2003 3.578 3.709 3.578 3.709 42,584 +0.09(+2.41%)
Mar 12, 2003 3.578 3.625 3.549 3.622 96,187 +0.04(+1.03%)
Mar 11, 2003 3.610 3.650 3.560 3.585 76,235 -0.07(-1.93%)
Mar 10, 2003 3.648 3.694 3.615 3.655 42,286 -0.02(-0.59%)
Mar 07, 2003 3.692 3.694 3.610 3.677 10,124 -0.01(-0.27%)
Mar 06, 2003 3.714 3.714 3.593 3.687 58,367 -0.04(-1.04%)
Mar 05, 2003 3.753 3.796 3.618 3.726 135,496 -0.03(-0.72%)
Mar 04, 2003 3.692 3.823 3.692 3.753 54,198 +0.04(+1.13%)
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.