14,520$
-0,62%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14,50 | 15,07 | 14,12 | 14,52 | -0,62% | 51.085,00 |
| 05.11.2026 | 15,28 | 15,46 | 14,25 | 14,61 | -5,50% | 43.274,00 |
| 04.11.2026 | 15,39 | 15,95 | 15,20 | 15,46 | 1,44% | 31.965,00 |
| 03.11.2026 | 15,21 | 15,54 | 14,88 | 15,24 | 0,76% | 45.694,00 |
| 02.11.2026 | 14,40 | 15,15 | 14,31 | 15,13 | 5,18% | 38.398,00 |
| 30.10.2026 | 14,37 | 14,42 | 13,97 | 14,38 | 2,71% | 35.503,00 |
| 29.10.2026 | 13,48 | 14,07 | 13,44 | 14,00 | 4,32% | 35.565,00 |
| 28.10.2026 | 13,04 | 13,60 | 13,02 | 13,42 | 2,44% | 49.482,00 |
| 27.10.2026 | 12,87 | 13,15 | 12,81 | 13,10 | 1,79% | 30.552,00 |
| 26.10.2026 | 12,78 | 12,97 | 12,70 | 12,87 | 0,70% | 38.143,00 |
| 23.10.2026 | 12,60 | 12,85 | 12,59 | 12,78 | -0,23% | 26.510,00 |
| 22.10.2026 | 12,65 | 12,93 | 12,55 | 12,81 | 0,47% | 26.006,00 |
| 21.10.2026 | 12,69 | 13,02 | 12,65 | 12,75 | -0,70% | 28.454,00 |
| 20.10.2026 | 12,82 | 12,97 | 12,71 | 12,84 | 1,14% | 14.519,00 |
| 19.10.2026 | 12,86 | 12,86 | 12,53 | 12,70 | -1,24% | 31.780,00 |
| 16.10.2026 | 12,78 | 13,38 | 12,76 | 12,86 | 0,67% | 38.946,00 |
| 15.10.2026 | 12,59 | 12,90 | 12,49 | 12,77 | 1,67% | 36.166,00 |
| 14.10.2026 | 12,53 | 12,69 | 12,41 | 12,56 | 0,08% | 22.380,00 |
| 13.10.2026 | 12,58 | 12,75 | 12,47 | 12,55 | -0,32% | 25.056,00 |
| 12.10.2026 | 12,48 | 12,81 | 12,48 | 12,59 | 0,84% | 27.724,00 |
| 09.10.2026 | 12,72 | 12,92 | 12,40 | 12,49 | -1,38% | 25.308,00 |
| 08.10.2026 | 12,72 | 12,99 | 12,60 | 12,66 | -2,09% | 24.243,00 |
| 07.10.2026 | 12,91 | 12,93 | 12,62 | 12,93 | -0,54% | 17.550,00 |
| 06.10.2026 | 13,01 | 13,15 | 12,84 | 13,00 | -0,09% | 28.305,00 |
| 05.10.2026 | 13,20 | 13,64 | 13,01 | 13,01 | -0,90% | 34.107,00 |
| 02.10.2026 | 13,29 | 13,50 | 13,03 | 13,13 | -1,20% | 31.695,00 |
| 01.10.2026 | 12,94 | 13,52 | 12,64 | 13,29 | 2,39% | 48.993,00 |
| 30.09.2026 | 12,85 | 12,98 | 12,50 | 12,98 | 0,54% | 47.170,00 |
| 29.09.2026 | 13,14 | 13,72 | 12,65 | 12,91 | -1,68% | 31.767,00 |
| 28.09.2026 | 13,11 | 13,17 | 12,64 | 13,13 | -0,45% | 31.532,00 |
| 25.09.2026 | 13,10 | 13,22 | 13,07 | 13,19 | 0,92% | 11.710,00 |
| 24.09.2026 | 13,34 | 13,42 | 12,86 | 13,07 | -2,06% | 27.807,00 |
| 23.09.2026 | 13,30 | 14,02 | 13,26 | 13,35 | -0,37% | 32.381,00 |
| 22.09.2026 | 13,41 | 13,60 | 13,09 | 13,40 | -0,41% | 61.983,00 |
| 21.09.2026 | 13,39 | 13,59 | 13,34 | 13,45 | 0,41% | 19.724,00 |
| 18.09.2026 | 13,06 | 13,54 | 12,88 | 13,40 | 2,21% | 165.894,00 |
| 17.09.2026 | 13,30 | 13,30 | 12,61 | 13,11 | 0,34% | 37.932,00 |
| 16.09.2026 | 13,48 | 13,54 | 12,89 | 13,06 | -2,72% | 47.942,00 |
| 15.09.2026 | 13,39 | 13,84 | 13,23 | 13,43 | -3,24% | 53.975,00 |
| 14.09.2026 | 12,90 | 13,93 | 12,60 | 13,88 | 7,81% | 74.741,00 |
| 11.09.2026 | 13,61 | 13,74 | 12,20 | 12,87 | 2,88% | 152.084,00 |
| 10.09.2026 | 12,79 | 12,79 | 12,40 | 12,51 | -1,96% | 51.843,00 |
| 09.09.2026 | 12,90 | 12,90 | 12,43 | 12,76 | -1,09% | 44.895,00 |
| 08.09.2026 | 13,18 | 13,22 | 12,84 | 12,90 | -1,68% | 70.102,00 |
| 04.09.2026 | 12,71 | 13,17 | 12,50 | 13,12 | 3,43% | 35.995,00 |
| 03.09.2026 | 12,80 | 12,86 | 12,50 | 12,69 | -1,21% | 25.513,00 |
| 02.09.2026 | 12,82 | 13,12 | 12,55 | 12,84 | 0,31% | 45.421,00 |
| 01.09.2026 | 12,98 | 12,98 | 12,58 | 12,80 | -2,22% | 30.243,00 |
| 31.08.2026 | 13,36 | 13,36 | 12,79 | 13,09 | -2,09% | 50.099,00 |
| 28.08.2026 | 13,46 | 13,49 | 13,26 | 13,37 | -0,67% | 26.457,00 |
| 27.08.2026 | 13,69 | 13,79 | 13,35 | 13,46 | -1,61% | 53.976,00 |
| 26.08.2026 | 13,81 | 14,24 | 13,49 | 13,68 | -0,73% | 62.560,00 |
| 25.08.2026 | 14,22 | 14,68 | 13,59 | 13,78 | -3,09% | 78.250,00 |
| 24.08.2026 | 14,45 | 14,47 | 14,03 | 14,22 | -1,42% | 30.082,00 |
| 21.08.2026 | 14,38 | 14,69 | 14,16 | 14,43 | 1,44% | 29.622,00 |
| 20.08.2026 | 14,09 | 14,51 | 14,05 | 14,22 | -1,46% | 20.264,00 |
| 19.08.2026 | 14,77 | 14,91 | 14,35 | 14,43 | -1,77% | 21.913,00 |
| 18.08.2026 | 14,28 | 14,75 | 14,17 | 14,69 | 1,73% | 28.706,00 |
| 17.08.2026 | 14,73 | 14,73 | 14,41 | 14,44 | -1,63% | 15.101,00 |
| 14.08.2026 | 14,72 | 15,27 | 14,63 | 14,68 | -1,08% | 18.824,00 |
| 13.08.2026 | 14,91 | 15,08 | 14,73 | 14,84 | -0,40% | 16.944,00 |
| 12.08.2026 | 15,14 | 15,14 | 14,35 | 14,90 | -1,52% | 27.035,00 |
| 11.08.2026 | 14,77 | 15,33 | 14,77 | 15,13 | 3,00% | 41.393,00 |
| 10.08.2026 | 15,24 | 15,24 | 14,69 | 14,69 | -4,80% | 37.551,00 |
| 07.08.2026 | 15,09 | 15,50 | 14,83 | 15,43 | 1,25% | 24.539,00 |
| 06.08.2026 | 14,71 | 15,40 | 14,54 | 15,24 | 3,46% | 66.953,00 |
| 05.08.2026 | 15,50 | 15,63 | 14,66 | 14,73 | -3,40% | 45.684,00 |
| 04.08.2026 | 14,89 | 15,54 | 14,70 | 15,25 | 2,69% | 47.736,00 |
| 03.08.2026 | 13,99 | 14,92 | 13,86 | 14,85 | 6,30% | 60.062,00 |
| 31.07.2026 | 14,10 | 14,14 | 13,50 | 13,97 | -0,29% | 81.220,00 |
| 30.07.2026 | 13,60 | 14,10 | 13,37 | 14,01 | 1,30% | 54.562,00 |
| 29.07.2026 | 13,85 | 14,15 | 13,50 | 13,83 | -0,86% | 63.982,00 |
| 28.07.2026 | 14,02 | 14,02 | 13,47 | 13,95 | 1,38% | 43.834,00 |
| 27.07.2026 | 13,95 | 14,27 | 13,51 | 13,76 | 0,22% | 62.000,00 |
| 24.07.2026 | 13,34 | 13,77 | 13,10 | 13,73 | 3,16% | 47.221,00 |
| 23.07.2026 | 13,51 | 13,51 | 13,09 | 13,31 | -1,73% | 51.577,00 |
| 22.07.2026 | 14,24 | 14,46 | 13,38 | 13,55 | -4,68% | 36.701,00 |
| 21.07.2026 | 13,72 | 14,32 | 13,72 | 14,21 | 4,10% | 83.944,00 |
| 20.07.2026 | 14,07 | 14,29 | 13,48 | 13,65 | -3,33% | 73.336,00 |
| 17.07.2026 | 14,70 | 14,70 | 13,86 | 14,12 | -0,56% | 37.975,00 |
| 16.07.2026 | 14,85 | 15,05 | 14,07 | 14,20 | -4,51% | 67.378,00 |
| 15.07.2026 | 14,74 | 15,05 | 14,37 | 14,87 | 3,62% | 73.405,00 |
| 14.07.2026 | 14,96 | 15,09 | 14,31 | 14,35 | -4,27% | 54.802,00 |
| 13.07.2026 | 15,06 | 15,34 | 14,68 | 14,99 | 0,00% | 83.473,00 |
| 10.07.2026 | 15,29 | 15,53 | 13,84 | 14,99 | -2,41% | 65.898,00 |
| 09.07.2026 | 15,11 | 15,77 | 14,81 | 15,36 | 2,33% | 73.338,00 |
| 08.07.2026 | 15,48 | 15,54 | 15,01 | 15,01 | -3,87% | 46.324,00 |
| 07.07.2026 | 16,67 | 16,83 | 15,59 | 15,62 | -5,71% | 38.275,00 |
| 06.07.2026 | 16,83 | 17,30 | 16,53 | 16,56 | -1,55% | 65.246,00 |
| 02.07.2026 | 17,76 | 17,76 | 16,41 | 16,82 | -5,40% | 69.877,00 |
| 01.07.2026 | 17,77 | 18,09 | 17,40 | 17,78 | -0,28% | 89.928,00 |
| 30.06.2026 | 16,92 | 17,97 | 16,85 | 17,83 | 4,70% | 128.170,00 |
| 29.06.2026 | 15,80 | 17,36 | 15,40 | 17,03 | -0,41% | 191.413,00 |
| 26.06.2026 | 16,97 | 17,41 | 16,80 | 17,10 | 0,00% | 114.643,00 |
| 25.06.2026 | 17,18 | 17,44 | 16,90 | 17,10 | 0,18% | 63.216,00 |
| 24.06.2026 | 17,36 | 17,61 | 16,82 | 17,07 | -1,33% | 91.563,00 |
| 23.06.2026 | 16,99 | 17,61 | 16,65 | 17,30 | 1,73% | 135.898,00 |
| 22.06.2026 | 16,52 | 17,65 | 16,25 | 17,01 | 7,63% | 318.302,00 |
| 18.06.2026 | 15,23 | 16,18 | 15,12 | 15,80 | 4,22% | 218.366,00 |
| 17.06.2026 | 15,23 | 16,16 | 14,89 | 15,16 | -0,39% | 90.624,00 |