Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hooker Furnishings Corp (NQ: HOFT )

17.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2009 8.536 8.684 8.301 8.328 34,864 -0.21(-2.44%)
May 28, 2009 8.529 8.609 8.120 8.536 34,357 +0.09(+1.11%)
May 27, 2009 8.590 8.610 8.281 8.442 53,254 -0.10(-1.18%)
May 26, 2009 7.750 8.892 7.750 8.543 69,710 +0.63(+7.98%)
May 22, 2009 7.636 8.126 7.636 7.912 80,463 +0.34(+4.53%)
May 21, 2009 7.535 7.636 7.488 7.569 35,215 -0.04(-0.53%)
May 20, 2009 8.227 8.341 7.502 7.609 56,360 -0.56(-6.83%)
May 19, 2009 8.086 8.220 7.999 8.167 30,118 +0.08(+1.00%)
May 18, 2009 7.871 8.294 7.871 8.086 22,702 +0.34(+4.33%)
May 15, 2009 8.012 8.079 7.663 7.750 41,245 -0.28(-3.43%)
May 14, 2009 7.817 8.267 7.764 8.026 31,374 +0.26(+3.37%)
May 13, 2009 8.012 8.133 7.697 7.764 57,028 -0.35(-4.30%)
May 12, 2009 8.503 8.503 8.093 8.113 55,306 -0.34(-3.97%)
May 11, 2009 9.147 9.147 8.375 8.449 55,906 -0.91(-9.76%)
May 08, 2009 8.684 9.476 8.241 9.362 68,078 +0.80(+9.33%)
May 07, 2009 8.825 8.825 8.449 8.563 112,195 -0.18(-2.07%)
May 06, 2009 8.543 8.885 8.291 8.744 117,577 +0.26(+3.09%)
May 05, 2009 8.214 8.731 8.180 8.482 112,010 +0.19(+2.35%)
May 04, 2009 7.989 8.301 7.710 8.288 107,300 +0.40(+5.02%)
May 01, 2009 7.777 8.173 7.334 7.891 103,130 +0.02(+0.26%)
Apr 30, 2009 7.556 7.999 7.401 7.871 88,394 +0.42(+5.59%)
Apr 29, 2009 7.603 7.603 7.059 7.455 110,890 -0.11(-1.42%)
Apr 28, 2009 6.864 7.603 6.709 7.562 415,697 +0.62(+8.90%)
Apr 27, 2009 7.334 7.384 6.924 6.944 146,241 -0.54(-7.26%)
Apr 24, 2009 6.783 7.562 6.783 7.488 49,059 +0.77(+11.39%)
Apr 23, 2009 6.615 6.803 6.541 6.723 86,379 +0.15(+2.25%)
Apr 22, 2009 6.468 6.716 6.468 6.575 47,791 -0.11(-1.61%)
Apr 21, 2009 6.058 6.682 6.058 6.682 82,430 +0.63(+10.43%)
Apr 20, 2009 6.212 6.340 5.930 6.051 108,368 -0.25(-3.94%)
Apr 17, 2009 6.300 6.528 6.219 6.300 128,740 +0.03(+0.54%)
Apr 16, 2009 6.327 6.414 6.233 6.266 89,921 +0.03(+0.43%)
Apr 15, 2009 6.152 6.414 6.132 6.239 65,836 +0.09(+1.42%)
Apr 14, 2009 6.407 6.407 5.984 6.152 70,600 -0.37(-5.66%)
Apr 13, 2009 6.562 6.578 6.320 6.521 61,279 -0.13(-2.02%)
Apr 09, 2009 6.212 6.709 6.138 6.656 89,609 +0.44(+7.14%)
Apr 08, 2009 6.132 6.246 6.024 6.212 73,562 +0.11(+1.76%)
Apr 07, 2009 6.132 6.273 5.843 6.105 48,008 -0.09(-1.52%)
Apr 06, 2009 6.152 6.306 6.071 6.199 42,249 +0.01(+0.11%)
Apr 03, 2009 6.246 6.380 6.078 6.192 65,693 -0.19(-3.05%)
Apr 02, 2009 5.991 6.387 5.991 6.387 77,630 +0.60(+10.45%)
Apr 01, 2009 5.561 5.809 5.373 5.783 29,463 +0.11(+2.01%)
Mar 31, 2009 5.286 5.924 5.286 5.668 38,915 +0.46(+8.76%)
Mar 30, 2009 5.440 5.601 4.607 5.212 67,621 -1.00(-16.11%)
Mar 26, 2009 5.937 6.320 5.776 6.212 44,846 +0.37(+6.32%)
Mar 25, 2009 5.823 5.974 5.561 5.843 87,788 +0.08(+1.40%)
Mar 24, 2009 6.118 6.327 5.762 5.762 89,265 -0.46(-7.34%)
Mar 23, 2009 6.044 6.280 5.453 6.219 71,731 +0.91(+17.22%)
Mar 20, 2009 5.769 5.863 5.239 5.306 64,805 -0.41(-7.17%)
Mar 19, 2009 5.924 6.011 5.675 5.715 34,694 -0.07(-1.28%)
Mar 18, 2009 4.883 6.044 4.883 5.789 45,691 +0.91(+18.73%)
Mar 17, 2009 4.634 4.883 4.540 4.876 44,570 +0.28(+6.14%)
Mar 16, 2009 4.439 4.822 4.439 4.594 31,481 +0.18(+4.11%)
Mar 13, 2009 4.184 4.480 4.097 4.412 41,362 +0.34(+8.24%)
Mar 12, 2009 4.050 4.090 3.815 4.077 152,535 +0.03(+0.83%)
Mar 11, 2009 3.996 4.130 3.996 4.043 38,544 +0.08(+2.03%)
Mar 10, 2009 3.795 4.224 3.741 3.962 55,117 +0.19(+4.98%)
Mar 09, 2009 3.660 3.962 3.660 3.774 31,165 +0.07(+1.81%)
Mar 06, 2009 3.983 4.056 3.431 3.707 104,331 -0.24(-6.12%)
Mar 05, 2009 4.365 4.365 3.936 3.949 71,165 -0.50(-11.18%)
Mar 04, 2009 4.500 4.567 4.318 4.446 50,700 -0.21(-4.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.