13,170$
2,49%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 12,85 | 13,47 | 12,85 | 13,17 | 2,49% | 57.333,00 |
| 20.01.2026 | 12,62 | 12,89 | 12,33 | 12,85 | 0,71% | 25.651,00 |
| 16.01.2026 | 12,21 | 12,94 | 12,21 | 12,76 | 4,25% | 20.566,00 |
| 15.01.2026 | 12,02 | 12,50 | 11,66 | 12,24 | 2,60% | 33.888,00 |
| 14.01.2026 | 12,07 | 12,07 | 11,66 | 11,93 | -0,91% | 17.604,00 |
| 13.01.2026 | 12,01 | 12,28 | 11,92 | 12,04 | 1,18% | 18.922,00 |
| 12.01.2026 | 11,85 | 12,09 | 11,63 | 11,90 | 0,76% | 25.887,00 |
| 09.01.2026 | 11,66 | 11,99 | 11,44 | 11,81 | 2,25% | 29.369,00 |
| 08.01.2026 | 11,76 | 11,94 | 11,38 | 11,55 | -2,94% | 20.323,00 |
| 07.01.2026 | 11,21 | 11,98 | 11,14 | 11,90 | 6,92% | 28.074,00 |
| 06.01.2026 | 11,09 | 11,42 | 10,95 | 11,13 | 1,18% | 19.073,00 |
| 05.01.2026 | 11,05 | 11,11 | 10,94 | 11,00 | -1,35% | 18.223,00 |
| 02.01.2026 | 11,34 | 11,51 | 11,07 | 11,15 | -1,24% | 13.314,00 |
| 31.12.2025 | 11,02 | 11,35 | 10,60 | 11,29 | 2,64% | 47.433,00 |
| 30.12.2025 | 11,07 | 11,15 | 10,93 | 11,00 | -1,35% | 42.753,00 |
| 29.12.2025 | 11,15 | 11,23 | 10,78 | 11,15 | -0,62% | 34.018,00 |
| 26.12.2025 | 11,10 | 11,32 | 11,04 | 11,22 | 0,81% | 32.498,00 |
| 24.12.2025 | 11,15 | 11,36 | 11,05 | 11,13 | -0,45% | 26.681,00 |
| 23.12.2025 | 11,00 | 11,33 | 11,00 | 11,18 | 1,18% | 27.571,00 |
| 22.12.2025 | 11,02 | 11,45 | 10,63 | 11,05 | 0,36% | 102.865,00 |
| 19.12.2025 | 10,42 | 11,01 | 10,42 | 11,01 | 3,09% | 182.626,00 |
| 18.12.2025 | 10,59 | 10,70 | 10,51 | 10,68 | 1,71% | 50.061,00 |
| 17.12.2025 | 10,79 | 10,91 | 10,48 | 10,50 | -3,76% | 27.873,00 |
| 16.12.2025 | 10,56 | 10,91 | 10,34 | 10,91 | 4,71% | 27.424,00 |
| 15.12.2025 | 10,76 | 10,88 | 10,41 | 10,42 | -3,08% | 26.193,00 |
| 12.12.2025 | 10,54 | 11,36 | 10,54 | 10,75 | 1,99% | 25.560,00 |
| 11.12.2025 | 8,88 | 11,74 | 8,88 | 10,54 | -3,30% | 72.456,00 |
| 10.12.2025 | 10,96 | 11,60 | 10,90 | 10,90 | -1,36% | 79.136,00 |
| 09.12.2025 | 10,30 | 11,21 | 10,30 | 11,05 | 5,64% | 17.497,00 |
| 08.12.2025 | 10,63 | 10,83 | 10,46 | 10,46 | -2,06% | 14.110,00 |
| 05.12.2025 | 11,47 | 11,50 | 10,59 | 10,68 | -7,53% | 29.494,00 |
| 04.12.2025 | 11,74 | 11,99 | 11,09 | 11,55 | -2,37% | 25.563,00 |
| 03.12.2025 | 10,94 | 11,83 | 10,94 | 11,83 | 7,45% | 26.144,00 |
| 02.12.2025 | 11,15 | 11,15 | 10,53 | 11,01 | -1,87% | 15.862,00 |
| 01.12.2025 | 10,73 | 11,34 | 10,63 | 11,22 | 4,57% | 28.112,00 |
| 28.11.2025 | 10,86 | 10,87 | 10,73 | 10,73 | -0,65% | 6.191,00 |
| 26.11.2025 | 10,67 | 10,96 | 10,65 | 10,80 | 0,56% | 13.700,00 |
| 25.11.2025 | 10,45 | 10,97 | 10,45 | 10,74 | 2,09% | 23.345,00 |
| 24.11.2025 | 10,89 | 10,89 | 9,96 | 10,52 | -2,05% | 11.752,00 |
| 20.11.2025 | 10,54 | 10,74 | 10,54 | 10,74 | 2,09% | 52.498,00 |
| 19.11.2025 | 10,31 | 10,53 | 10,30 | 10,52 | 1,49% | 25.361,00 |
| 18.11.2025 | 10,41 | 10,41 | 10,18 | 10,37 | -0,42% | 22.060,00 |
| 17.11.2025 | 10,24 | 10,54 | 10,16 | 10,41 | 0,97% | 54.429,00 |
| 13.11.2025 | 9,83 | 10,33 | 9,83 | 10,31 | 3,83% | 22.829,00 |
| 12.11.2025 | 9,99 | 10,12 | 9,71 | 9,93 | 0,35% | 23.872,00 |
| 11.11.2025 | 9,54 | 9,98 | 9,53 | 9,90 | 3,40% | 26.823,00 |
| 10.11.2025 | 9,60 | 9,88 | 9,48 | 9,57 | 1,16% | 30.165,00 |
| 07.11.2025 | 9,12 | 9,56 | 8,97 | 9,46 | 1,83% | 42.167,00 |
| 06.11.2025 | 9,04 | 9,45 | 9,04 | 9,29 | -0,11% | 16.359,00 |
| 05.11.2025 | 9,14 | 9,44 | 9,02 | 9,30 | 1,64% | 38.342,00 |
| 04.11.2025 | 9,15 | 9,21 | 9,07 | 9,15 | -0,87% | 49.896,00 |
| 03.11.2025 | 9,12 | 9,23 | 8,93 | 9,23 | 1,65% | 25.099,00 |
| 31.10.2025 | 8,89 | 9,29 | 8,89 | 9,08 | 0,78% | 26.620,00 |
| 30.10.2025 | 9,06 | 9,18 | 8,88 | 9,01 | 1,01% | 31.765,00 |
| 29.10.2025 | 8,75 | 9,11 | 8,75 | 8,92 | 1,59% | 31.168,00 |
| 28.10.2025 | 9,35 | 9,35 | 8,76 | 8,78 | -3,62% | 40.770,00 |
| 27.10.2025 | 8,98 | 9,40 | 8,89 | 9,11 | 3,41% | 38.518,00 |
| 24.10.2025 | 8,91 | 9,14 | 8,80 | 8,81 | -1,56% | 31.060,00 |
| 23.10.2025 | 8,92 | 9,06 | 8,89 | 8,95 | 1,59% | 8.623,00 |
| 22.10.2025 | 9,03 | 9,37 | 8,72 | 8,81 | -2,54% | 35.588,00 |
| 21.10.2025 | 8,95 | 9,14 | 8,85 | 9,04 | 1,80% | 22.210,00 |
| 20.10.2025 | 8,76 | 8,96 | 8,75 | 8,88 | 1,49% | 29.930,00 |
| 17.10.2025 | 9,05 | 9,05 | 8,75 | 8,75 | -2,78% | 34.520,00 |
| 16.10.2025 | 8,71 | 9,13 | 8,64 | 9,00 | 2,39% | 92.585,00 |
| 15.10.2025 | 8,80 | 9,20 | 8,64 | 8,79 | 1,74% | 20.738,00 |
| 14.10.2025 | 8,77 | 8,92 | 8,62 | 8,64 | -0,69% | 28.846,00 |
| 13.10.2025 | 9,15 | 9,15 | 8,70 | 8,70 | -2,79% | 35.633,00 |
| 10.10.2025 | 9,19 | 9,35 | 8,83 | 8,95 | -2,29% | 37.721,00 |
| 09.10.2025 | 9,55 | 9,55 | 9,06 | 9,16 | -3,38% | 32.372,00 |
| 08.10.2025 | 9,22 | 9,59 | 9,11 | 9,48 | 3,27% | 30.527,00 |
| 07.10.2025 | 9,38 | 9,83 | 9,12 | 9,18 | -1,82% | 46.132,00 |
| 06.10.2025 | 10,12 | 10,27 | 9,27 | 9,35 | -9,84% | 32.638,00 |
| 02.10.2025 | 10,67 | 10,74 | 10,32 | 10,37 | -1,71% | 24.061,00 |
| 01.10.2025 | 10,13 | 10,56 | 9,99 | 10,55 | 3,90% | 94.560,00 |
| 30.09.2025 | 10,64 | 10,96 | 9,97 | 10,15 | -4,12% | 65.004,00 |
| 29.09.2025 | 11,35 | 11,49 | 10,53 | 10,59 | -6,03% | 56.154,00 |
| 26.09.2025 | 10,97 | 11,30 | 10,60 | 11,27 | 2,08% | 60.528,00 |
| 25.09.2025 | 10,56 | 11,07 | 10,47 | 11,04 | 3,18% | 48.643,00 |
| 24.09.2025 | 10,62 | 10,77 | 10,61 | 10,70 | 0,47% | 18.053,00 |
| 23.09.2025 | 10,63 | 10,79 | 10,58 | 10,65 | 0,19% | 28.867,00 |
| 22.09.2025 | 10,53 | 10,68 | 10,53 | 10,63 | -0,19% | 45.844,00 |
| 19.09.2025 | 10,65 | 10,84 | 10,29 | 10,65 | -3,27% | 170.162,00 |
| 18.09.2025 | 10,46 | 11,50 | 10,44 | 11,01 | 7,00% | 108.698,00 |
| 17.09.2025 | 10,29 | 10,93 | 10,27 | 10,29 | 1,28% | 62.274,00 |
| 16.09.2025 | 10,09 | 10,18 | 9,79 | 10,16 | 1,60% | 28.063,00 |
| 15.09.2025 | 10,34 | 10,34 | 9,89 | 10,00 | -3,29% | 35.866,00 |
| 12.09.2025 | 10,62 | 10,73 | 10,15 | 10,34 | -3,63% | 58.584,00 |
| 11.09.2025 | 10,36 | 10,89 | 9,21 | 10,73 | -2,28% | 223.737,00 |
| 10.09.2025 | 11,09 | 11,11 | 10,65 | 10,98 | 1,20% | 64.303,00 |
| 09.09.2025 | 10,81 | 10,88 | 10,46 | 10,85 | 0,56% | 22.207,00 |
| 08.09.2025 | 10,92 | 10,92 | 10,66 | 10,79 | -1,19% | 26.325,00 |
| 05.09.2025 | 10,66 | 10,92 | 10,62 | 10,92 | 2,25% | 21.781,00 |
| 04.09.2025 | 10,14 | 10,68 | 10,14 | 10,68 | 4,91% | 12.188,00 |
| 03.09.2025 | 9,98 | 10,24 | 9,98 | 10,18 | 1,55% | 14.275,00 |
| 02.09.2025 | 9,77 | 10,07 | 9,77 | 10,03 | 0,35% | 36.266,00 |
| 29.08.2025 | 10,25 | 10,25 | 9,98 | 9,99 | -1,48% | 13.509,00 |
| 28.08.2025 | 10,15 | 10,20 | 10,02 | 10,14 | -0,29% | 21.276,00 |
| 27.08.2025 | 10,27 | 10,50 | 10,05 | 10,17 | -0,05% | 38.635,00 |
| 26.08.2025 | 10,10 | 10,42 | 10,10 | 10,18 | -0,25% | 27.891,00 |
| 25.08.2025 | 10,00 | 10,43 | 9,86 | 10,20 | -1,54% | 64.063,00 |