18,140$
-2,94%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 18,57 | 18,95 | 18,11 | 18,14 | -2,94% | 22.845,00 |
| 06.11.2024 | 18,99 | 18,99 | 17,76 | 18,69 | 6,01% | 45.175,00 |
| 05.11.2024 | 16,44 | 17,77 | 16,44 | 17,63 | 6,01% | 22.213,00 |
| 04.11.2024 | 16,38 | 16,64 | 16,18 | 16,63 | 2,28% | 17.367,00 |
| 01.11.2024 | 16,08 | 16,53 | 15,97 | 16,26 | 1,40% | 19.748,00 |
| 31.10.2024 | 16,96 | 16,96 | 16,04 | 16,04 | -4,78% | 14.481,00 |
| 30.10.2024 | 17,00 | 17,36 | 16,79 | 16,84 | -0,24% | 22.989,00 |
| 29.10.2024 | 16,29 | 17,11 | 16,21 | 16,88 | 5,17% | 43.208,00 |
| 28.10.2024 | 15,89 | 16,52 | 15,75 | 16,05 | 1,45% | 24.149,00 |
| 25.10.2024 | 15,90 | 16,38 | 15,80 | 15,82 | 0,25% | 20.182,00 |
| 24.10.2024 | 16,15 | 16,15 | 15,77 | 15,78 | -3,60% | 11.583,00 |
| 23.10.2024 | 16,21 | 16,49 | 15,78 | 16,37 | 0,99% | 15.324,00 |
| 22.10.2024 | 16,25 | 16,34 | 15,62 | 16,21 | 0,87% | 13.614,00 |
| 21.10.2024 | 16,64 | 16,80 | 16,02 | 16,07 | -2,67% | 16.329,00 |
| 18.10.2024 | 17,36 | 17,36 | 16,01 | 16,51 | -5,66% | 23.486,00 |
| 17.10.2024 | 16,95 | 17,50 | 16,95 | 17,50 | 1,45% | 16.193,00 |
| 16.10.2024 | 16,49 | 17,30 | 16,49 | 17,25 | 5,38% | 20.410,00 |
| 15.10.2024 | 16,12 | 16,81 | 15,93 | 16,37 | 0,49% | 16.586,00 |
| 14.10.2024 | 16,55 | 16,57 | 16,26 | 16,29 | -1,21% | 6.223,00 |
| 11.10.2024 | 16,12 | 16,51 | 16,12 | 16,49 | 0,73% | 8.530,00 |
| 10.10.2024 | 16,15 | 16,59 | 16,00 | 16,37 | 0,31% | 12.377,00 |
| 09.10.2024 | 16,59 | 16,84 | 16,21 | 16,32 | -1,92% | 14.001,00 |
| 08.10.2024 | 16,72 | 16,89 | 16,51 | 16,64 | 1,22% | 14.737,00 |
| 07.10.2024 | 16,89 | 17,08 | 16,34 | 16,44 | -1,97% | 10.607,00 |
| 04.10.2024 | 16,64 | 16,94 | 16,64 | 16,77 | 2,01% | 12.884,00 |
| 03.10.2024 | 16,96 | 16,96 | 16,19 | 16,44 | -3,12% | 13.727,00 |
| 02.10.2024 | 17,72 | 17,89 | 16,97 | 16,97 | -2,58% | 16.374,00 |
| 01.10.2024 | 17,98 | 18,11 | 17,19 | 17,42 | -3,65% | 44.394,00 |
| 30.09.2024 | 17,51 | 18,20 | 17,30 | 18,08 | 1,52% | 21.285,00 |
| 27.09.2024 | 17,99 | 18,40 | 17,77 | 17,81 | 0,62% | 16.195,00 |
| 26.09.2024 | 17,05 | 17,70 | 17,05 | 17,70 | 5,29% | 19.548,00 |
| 25.09.2024 | 17,28 | 17,37 | 16,63 | 16,81 | -3,00% | 27.182,00 |
| 24.09.2024 | 17,44 | 17,82 | 17,17 | 17,33 | -1,08% | 44.977,00 |
| 23.09.2024 | 18,22 | 18,31 | 17,41 | 17,52 | -2,88% | 32.986,00 |
| 20.09.2024 | 18,68 | 18,90 | 17,85 | 18,04 | -5,05% | 75.367,00 |
| 19.09.2024 | 18,87 | 19,00 | 18,35 | 19,00 | 2,93% | 17.407,00 |
| 18.09.2024 | 17,93 | 18,73 | 17,89 | 18,46 | 4,06% | 39.699,00 |
| 17.09.2024 | 17,12 | 17,91 | 17,11 | 17,74 | 5,03% | 26.319,00 |
| 16.09.2024 | 16,05 | 16,90 | 16,01 | 16,89 | 3,49% | 18.007,00 |
| 13.09.2024 | 15,70 | 16,40 | 15,12 | 16,32 | 4,35% | 21.489,00 |
| 12.09.2024 | 15,83 | 15,83 | 15,58 | 15,64 | -0,82% | 12.263,00 |
| 11.09.2024 | 15,93 | 16,06 | 15,66 | 15,77 | -1,99% | 24.849,00 |
| 10.09.2024 | 15,97 | 16,14 | 15,76 | 16,09 | 1,64% | 19.364,00 |
| 09.09.2024 | 16,00 | 16,15 | 15,81 | 15,83 | 0,76% | 28.608,00 |
| 06.09.2024 | 15,73 | 16,07 | 15,55 | 15,71 | -1,19% | 18.024,00 |
| 05.09.2024 | 15,50 | 16,18 | 15,50 | 15,90 | 2,45% | 13.517,00 |
| 04.09.2024 | 15,13 | 15,65 | 15,13 | 15,52 | 2,24% | 19.303,00 |
| 03.09.2024 | 15,68 | 16,18 | 15,16 | 15,18 | -4,17% | 30.765,00 |
| 30.08.2024 | 16,21 | 16,21 | 15,75 | 15,84 | -1,98% | 18.740,00 |
| 29.08.2024 | 15,98 | 16,34 | 15,95 | 16,16 | 2,02% | 22.340,00 |
| 28.08.2024 | 15,83 | 16,30 | 15,74 | 15,84 | 0,32% | 20.813,00 |
| 27.08.2024 | 15,60 | 15,84 | 15,49 | 15,79 | 0,38% | 16.611,00 |
| 26.08.2024 | 15,76 | 16,12 | 15,68 | 15,73 | -0,06% | 31.053,00 |
| 23.08.2024 | 15,19 | 15,87 | 15,19 | 15,74 | 5,71% | 33.278,00 |
| 22.08.2024 | 14,91 | 15,02 | 14,82 | 14,89 | -0,73% | 12.169,00 |
| 21.08.2024 | 14,63 | 15,25 | 14,60 | 15,00 | 3,16% | 28.332,00 |
| 20.08.2024 | 14,91 | 14,91 | 14,51 | 14,54 | -2,15% | 14.593,00 |
| 19.08.2024 | 14,65 | 14,99 | 14,65 | 14,86 | 1,71% | 14.936,00 |
| 16.08.2024 | 14,84 | 15,00 | 14,59 | 14,61 | -1,55% | 24.968,00 |
| 15.08.2024 | 14,69 | 14,90 | 14,68 | 14,84 | 3,70% | 17.599,00 |
| 14.08.2024 | 13,51 | 14,62 | 13,51 | 14,31 | -0,42% | 17.816,00 |
| 13.08.2024 | 14,00 | 14,44 | 13,90 | 14,37 | 4,28% | 17.597,00 |
| 12.08.2024 | 14,49 | 14,49 | 13,76 | 13,78 | -5,03% | 23.365,00 |
| 09.08.2024 | 14,74 | 14,74 | 14,29 | 14,51 | -1,89% | 25.774,00 |
| 08.08.2024 | 14,55 | 14,97 | 14,50 | 14,79 | 1,65% | 22.826,00 |
| 07.08.2024 | 14,35 | 14,62 | 14,13 | 14,55 | 1,82% | 34.738,00 |
| 06.08.2024 | 14,25 | 14,38 | 14,03 | 14,29 | 1,13% | 40.005,00 |
| 05.08.2024 | 14,13 | 14,59 | 14,00 | 14,13 | -3,81% | 54.322,00 |
| 02.08.2024 | 14,53 | 14,81 | 14,42 | 14,69 | -2,39% | 30.051,00 |
| 01.08.2024 | 15,53 | 15,53 | 14,83 | 15,05 | -2,34% | 31.895,00 |
| 31.07.2024 | 15,38 | 16,06 | 15,02 | 15,41 | 0,85% | 21.063,00 |
| 30.07.2024 | 15,28 | 15,43 | 14,96 | 15,28 | 1,66% | 20.490,00 |
| 29.07.2024 | 15,67 | 15,71 | 14,90 | 15,03 | -4,15% | 18.819,00 |
| 26.07.2024 | 15,60 | 15,89 | 15,37 | 15,68 | 2,55% | 15.009,00 |
| 25.07.2024 | 14,79 | 15,45 | 14,78 | 15,29 | 2,89% | 50.736,00 |
| 24.07.2024 | 15,49 | 15,49 | 14,81 | 14,86 | -3,76% | 23.084,00 |
| 23.07.2024 | 15,21 | 15,54 | 15,00 | 15,44 | 1,78% | 45.994,00 |
| 22.07.2024 | 15,34 | 15,34 | 14,95 | 15,17 | -0,30% | 23.726,00 |
| 19.07.2024 | 15,55 | 15,56 | 14,96 | 15,22 | -1,97% | 21.082,00 |
| 18.07.2024 | 15,31 | 16,00 | 15,31 | 15,52 | 0,52% | 33.389,00 |
| 17.07.2024 | 15,53 | 16,08 | 15,33 | 15,44 | -1,59% | 49.752,00 |
| 16.07.2024 | 15,19 | 15,89 | 15,16 | 15,69 | 5,37% | 51.272,00 |
| 15.07.2024 | 15,01 | 15,40 | 14,76 | 14,89 | 1,02% | 42.351,00 |
| 12.07.2024 | 14,35 | 14,88 | 14,19 | 14,74 | 3,80% | 28.101,00 |
| 11.07.2024 | 13,78 | 14,32 | 13,76 | 14,20 | 6,37% | 42.609,00 |
| 10.07.2024 | 13,15 | 13,54 | 13,15 | 13,35 | 1,06% | 32.227,00 |
| 09.07.2024 | 13,66 | 13,77 | 13,09 | 13,21 | -3,29% | 40.984,00 |
| 08.07.2024 | 13,37 | 13,92 | 13,37 | 13,66 | 2,86% | 30.692,00 |
| 05.07.2024 | 13,51 | 13,64 | 13,16 | 13,28 | -1,85% | 88.894,00 |
| 03.07.2024 | 14,01 | 14,11 | 13,52 | 13,53 | -3,56% | 20.764,00 |
| 02.07.2024 | 14,59 | 14,69 | 14,00 | 14,03 | -2,84% | 37.146,00 |
| 01.07.2024 | 14,62 | 14,84 | 14,32 | 14,44 | -0,28% | 38.243,00 |
| 28.06.2024 | 14,44 | 14,97 | 14,24 | 14,48 | 2,04% | 86.955,00 |
| 27.06.2024 | 14,23 | 14,30 | 14,01 | 14,19 | 0,42% | 34.103,00 |
| 26.06.2024 | 13,81 | 14,48 | 13,81 | 14,13 | 0,71% | 71.782,00 |
| 25.06.2024 | 13,81 | 14,64 | 13,72 | 14,03 | 3,01% | 47.502,00 |
| 24.06.2024 | 13,62 | 14,07 | 13,54 | 13,62 | 0,81% | 31.442,00 |
| 21.06.2024 | 13,29 | 13,72 | 13,21 | 13,51 | 1,35% | 58.653,00 |
| 20.06.2024 | 13,50 | 13,78 | 13,31 | 13,33 | -1,33% | 35.530,00 |
| 18.06.2024 | 14,00 | 14,13 | 13,50 | 13,51 | -3,08% | 42.567,00 |