12,415$
0,44%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 12,37 | 12,65 | 12,10 | 12,42 | 0,44% | 26.555,00 |
| 02.06.2026 | 12,40 | 12,75 | 12,08 | 12,36 | 2,06% | 19.484,00 |
| 01.06.2026 | 12,16 | 12,50 | 12,11 | 12,11 | 1,17% | 23.779,00 |
| 29.05.2026 | 12,99 | 12,99 | 11,84 | 11,97 | -7,85% | 54.939,00 |
| 28.05.2026 | 13,43 | 13,51 | 12,92 | 12,99 | -1,37% | 21.886,00 |
| 27.05.2026 | 13,25 | 13,86 | 13,17 | 13,17 | 0,46% | 25.031,00 |
| 26.05.2026 | 13,42 | 13,92 | 12,32 | 13,11 | -2,46% | 30.892,00 |
| 22.05.2026 | 13,10 | 13,91 | 13,00 | 13,44 | 2,52% | 38.302,00 |
| 21.05.2026 | 12,56 | 13,11 | 12,49 | 13,11 | 3,31% | 17.523,00 |
| 20.05.2026 | 12,54 | 13,22 | 12,52 | 12,69 | 2,34% | 22.150,00 |
| 19.05.2026 | 12,88 | 13,39 | 12,40 | 12,40 | -5,13% | 24.194,00 |
| 18.05.2026 | 13,03 | 13,53 | 13,00 | 13,07 | 1,40% | 31.850,00 |
| 15.05.2026 | 12,58 | 13,07 | 12,58 | 12,89 | 2,30% | 22.812,00 |
| 14.05.2026 | 12,42 | 13,01 | 12,42 | 12,60 | 0,32% | 20.664,00 |
| 13.05.2026 | 12,55 | 12,99 | 12,36 | 12,56 | 0,88% | 23.668,00 |
| 12.05.2026 | 12,59 | 12,87 | 12,43 | 12,45 | -2,81% | 41.115,00 |
| 11.05.2026 | 13,27 | 13,42 | 12,69 | 12,81 | -4,19% | 47.704,00 |
| 08.05.2026 | 12,86 | 13,52 | 12,86 | 13,37 | 4,37% | 22.490,00 |
| 07.05.2026 | 12,49 | 13,08 | 12,49 | 12,81 | 1,95% | 51.624,00 |
| 06.05.2026 | 12,31 | 12,87 | 12,30 | 12,57 | 1,99% | 52.836,00 |
| 05.05.2026 | 12,28 | 12,67 | 12,28 | 12,32 | 1,15% | 51.475,00 |
| 04.05.2026 | 12,13 | 12,32 | 11,89 | 12,18 | -0,16% | 67.992,00 |
| 01.05.2026 | 12,43 | 12,43 | 11,79 | 12,20 | 0,41% | 33.826,00 |
| 30.04.2026 | 11,98 | 12,81 | 11,78 | 12,15 | -0,49% | 167.306,00 |
| 29.04.2026 | 12,21 | 12,49 | 11,76 | 12,21 | 0,00% | 51.087,00 |
| 28.04.2026 | 12,43 | 12,78 | 11,75 | 12,21 | -4,76% | 75.273,00 |
| 27.04.2026 | 12,89 | 13,58 | 12,50 | 12,82 | 2,40% | 66.074,00 |
| 24.04.2026 | 12,49 | 13,49 | 12,01 | 12,52 | 0,04% | 74.446,00 |
| 23.04.2026 | 12,80 | 12,89 | 12,47 | 12,52 | -3,36% | 15.553,00 |
| 22.04.2026 | 13,37 | 13,55 | 12,82 | 12,95 | -1,82% | 14.252,00 |
| 21.04.2026 | 12,96 | 13,62 | 12,96 | 13,19 | 1,93% | 77.645,00 |
| 20.04.2026 | 12,57 | 13,33 | 12,47 | 12,94 | 3,35% | 57.914,00 |
| 17.04.2026 | 12,70 | 13,35 | 12,27 | 12,52 | 1,29% | 46.656,00 |
| 16.04.2026 | 13,37 | 13,64 | 12,29 | 12,36 | -13,45% | 66.368,00 |
| 15.04.2026 | 14,36 | 14,78 | 14,27 | 14,28 | -1,72% | 27.992,00 |
| 14.04.2026 | 14,96 | 14,96 | 14,17 | 14,53 | -1,69% | 22.556,00 |
| 13.04.2026 | 15,45 | 15,45 | 14,73 | 14,78 | -3,52% | 50.078,00 |
| 10.04.2026 | 14,81 | 15,51 | 14,62 | 15,32 | 2,13% | 23.651,00 |
| 09.04.2026 | 13,22 | 15,28 | 13,09 | 15,00 | 13,21% | 49.334,00 |
| 08.04.2026 | 13,95 | 14,52 | 13,25 | 13,25 | -0,08% | 59.973,00 |
| 07.04.2026 | 13,76 | 13,76 | 12,98 | 13,26 | -2,71% | 19.129,00 |
| 06.04.2026 | 13,34 | 13,99 | 13,29 | 13,63 | 1,19% | 26.215,00 |
| 02.04.2026 | 13,40 | 13,64 | 13,07 | 13,47 | -0,15% | 15.107,00 |
| 01.04.2026 | 13,40 | 13,63 | 12,89 | 13,49 | 4,74% | 22.884,00 |
| 31.03.2026 | 13,30 | 13,64 | 12,85 | 12,88 | -2,13% | 30.202,00 |
| 30.03.2026 | 12,26 | 13,26 | 12,26 | 13,16 | 6,82% | 33.435,00 |
| 27.03.2026 | 11,71 | 12,66 | 11,48 | 12,32 | 4,05% | 44.208,00 |
| 26.03.2026 | 11,52 | 12,06 | 11,41 | 11,84 | 1,37% | 38.771,00 |
| 25.03.2026 | 12,00 | 12,00 | 11,54 | 11,68 | -0,76% | 10.247,00 |
| 24.03.2026 | 11,81 | 12,19 | 11,72 | 11,77 | -1,42% | 25.572,00 |
| 23.03.2026 | 11,17 | 12,03 | 11,17 | 11,94 | 8,94% | 24.518,00 |
| 20.03.2026 | 11,31 | 11,31 | 10,87 | 10,96 | -3,94% | 120.916,00 |
| 19.03.2026 | 11,53 | 11,53 | 11,00 | 11,41 | 0,09% | 33.527,00 |
| 18.03.2026 | 12,44 | 12,44 | 11,39 | 11,40 | -6,94% | 30.052,00 |
| 17.03.2026 | 13,04 | 13,04 | 12,16 | 12,25 | -4,45% | 21.706,00 |
| 16.03.2026 | 12,88 | 13,10 | 12,63 | 12,82 | -1,91% | 29.579,00 |
| 13.03.2026 | 12,80 | 13,17 | 12,76 | 13,07 | 2,35% | 29.682,00 |
| 12.03.2026 | 12,84 | 13,17 | 12,51 | 12,77 | -1,77% | 99.144,00 |
| 11.03.2026 | 12,90 | 13,13 | 12,58 | 13,00 | 0,00% | 33.059,00 |
| 10.03.2026 | 12,74 | 13,17 | 12,48 | 13,00 | 2,77% | 42.206,00 |
| 09.03.2026 | 12,92 | 12,93 | 12,15 | 12,65 | -6,57% | 45.525,00 |
| 06.03.2026 | 13,40 | 13,76 | 13,20 | 13,54 | -0,88% | 27.320,00 |
| 05.03.2026 | 13,92 | 14,50 | 13,55 | 13,66 | 0,96% | 29.459,00 |
| 04.03.2026 | 13,50 | 14,13 | 13,44 | 13,53 | 1,35% | 19.150,00 |
| 03.03.2026 | 13,96 | 14,25 | 13,35 | 13,35 | -5,18% | 15.995,00 |
| 02.03.2026 | 14,16 | 14,80 | 13,85 | 14,08 | -1,81% | 41.737,00 |
| 27.02.2026 | 14,16 | 14,67 | 13,74 | 14,34 | 0,21% | 28.706,00 |
| 26.02.2026 | 14,23 | 14,54 | 14,00 | 14,31 | 0,49% | 22.666,00 |
| 25.02.2026 | 14,05 | 14,28 | 13,88 | 14,24 | 0,00% | 25.833,00 |
| 24.02.2026 | 14,37 | 14,74 | 14,10 | 14,24 | -0,97% | 21.799,00 |
| 23.02.2026 | 14,70 | 14,79 | 14,29 | 14,38 | -1,57% | 45.815,00 |
| 20.02.2026 | 14,43 | 14,86 | 14,43 | 14,61 | 0,21% | 26.520,00 |
| 19.02.2026 | 14,30 | 14,79 | 13,69 | 14,58 | 2,46% | 25.993,00 |
| 18.02.2026 | 14,40 | 15,01 | 14,19 | 14,23 | -3,95% | 23.465,00 |
| 17.02.2026 | 14,85 | 15,01 | 14,58 | 14,82 | -1,56% | 23.746,00 |
| 13.02.2026 | 14,80 | 15,18 | 14,50 | 15,05 | 2,10% | 32.573,00 |
| 12.02.2026 | 15,20 | 15,25 | 14,43 | 14,74 | -3,28% | 35.987,00 |
| 11.02.2026 | 14,43 | 15,39 | 14,30 | 15,24 | 5,69% | 29.726,00 |
| 10.02.2026 | 14,12 | 14,91 | 14,04 | 14,42 | 1,62% | 49.727,00 |
| 09.02.2026 | 15,54 | 15,77 | 13,89 | 14,19 | -8,98% | 85.324,00 |
| 06.02.2026 | 15,70 | 15,99 | 15,53 | 15,59 | -0,38% | 76.268,00 |
| 05.02.2026 | 14,93 | 15,69 | 14,73 | 15,65 | 5,53% | 52.131,00 |
| 04.02.2026 | 14,61 | 15,29 | 14,60 | 14,83 | 1,68% | 100.450,00 |
| 03.02.2026 | 13,50 | 14,65 | 13,44 | 14,59 | 7,64% | 49.409,00 |
| 02.02.2026 | 13,36 | 13,85 | 12,77 | 13,55 | 2,11% | 45.882,00 |
| 30.01.2026 | 13,18 | 13,32 | 12,59 | 13,27 | -0,04% | 52.115,00 |
| 29.01.2026 | 13,13 | 13,33 | 12,75 | 13,28 | 0,11% | 20.439,00 |
| 28.01.2026 | 13,16 | 13,27 | 12,92 | 13,26 | 0,38% | 47.351,00 |
| 27.01.2026 | 12,73 | 13,32 | 12,73 | 13,21 | 1,38% | 38.921,00 |
| 26.01.2026 | 13,04 | 13,37 | 12,49 | 13,03 | -0,31% | 51.024,00 |
| 22.01.2026 | 13,25 | 13,39 | 12,69 | 13,07 | -0,76% | 30.300,00 |
| 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 |