11,470$
10,82%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 10,37 | 12,09 | 9,97 | 11,77 | 13,72% | 1.792.108,00 |
| 26.06.2025 | 10,80 | 10,86 | 10,34 | 10,35 | -4,08% | 104.524,00 |
| 25.06.2025 | 10,90 | 11,03 | 10,45 | 10,79 | -1,10% | 94.523,00 |
| 24.06.2025 | 10,22 | 10,95 | 10,22 | 10,91 | 6,75% | 144.518,00 |
| 23.06.2025 | 9,86 | 10,28 | 9,58 | 10,22 | 2,71% | 73.602,00 |
| 20.06.2025 | 10,21 | 10,33 | 9,60 | 9,95 | -1,09% | 221.892,00 |
| 18.06.2025 | 10,09 | 10,50 | 10,00 | 10,06 | -1,03% | 62.097,00 |
| 17.06.2025 | 10,12 | 10,47 | 9,98 | 10,17 | -0,93% | 54.198,00 |
| 16.06.2025 | 9,84 | 10,37 | 9,68 | 10,26 | 0,79% | 128.498,00 |
| 13.06.2025 | 9,90 | 10,61 | 9,90 | 10,18 | 0,39% | 120.363,00 |
| 12.06.2025 | 11,50 | 11,58 | 9,59 | 10,14 | -10,74% | 277.112,00 |
| 11.06.2025 | 12,15 | 12,16 | 11,02 | 11,36 | -5,88% | 117.101,00 |
| 10.06.2025 | 11,57 | 12,28 | 11,56 | 12,07 | 4,32% | 82.410,00 |
| 09.06.2025 | 11,22 | 11,64 | 10,68 | 11,57 | 5,18% | 50.663,00 |
| 06.06.2025 | 10,96 | 11,03 | 10,73 | 11,00 | 3,00% | 55.430,00 |
| 05.06.2025 | 10,76 | 10,91 | 10,45 | 10,68 | -0,74% | 68.565,00 |
| 04.06.2025 | 11,07 | 11,18 | 10,60 | 10,76 | -3,93% | 58.324,00 |
| 03.06.2025 | 10,12 | 11,22 | 9,97 | 11,20 | 12,00% | 110.151,00 |
| 02.06.2025 | 9,81 | 10,00 | 9,48 | 10,00 | 1,83% | 76.253,00 |
| 30.05.2025 | 9,45 | 9,86 | 9,36 | 9,82 | 3,92% | 52.986,00 |
| 29.05.2025 | 9,37 | 9,53 | 8,98 | 9,45 | 0,43% | 57.249,00 |
| 28.05.2025 | 9,47 | 9,74 | 9,34 | 9,41 | -1,26% | 61.813,00 |
| 27.05.2025 | 9,14 | 9,59 | 9,01 | 9,53 | 4,50% | 47.373,00 |
| 23.05.2025 | 9,06 | 9,15 | 8,94 | 9,12 | -2,04% | 47.507,00 |
| 22.05.2025 | 9,29 | 9,42 | 9,02 | 9,31 | 1,42% | 45.594,00 |
| 21.05.2025 | 9,36 | 9,45 | 9,06 | 9,18 | -3,87% | 48.073,00 |
| 20.05.2025 | 9,55 | 9,87 | 9,46 | 9,55 | 0,63% | 38.727,00 |
| 19.05.2025 | 9,51 | 9,66 | 9,40 | 9,49 | -2,67% | 34.394,00 |
| 16.05.2025 | 9,80 | 9,86 | 9,66 | 9,75 | -0,31% | 32.467,00 |
| 15.05.2025 | 9,76 | 9,82 | 9,60 | 9,78 | 0,10% | 30.982,00 |
| 14.05.2025 | 9,96 | 10,37 | 9,64 | 9,77 | -2,88% | 57.570,00 |
| 13.05.2025 | 10,55 | 10,55 | 10,02 | 10,06 | -2,52% | 43.251,00 |
| 12.05.2025 | 10,00 | 10,42 | 9,80 | 10,32 | 11,69% | 92.111,00 |
| 09.05.2025 | 9,10 | 9,45 | 9,10 | 9,24 | 2,10% | 41.700,00 |
| 08.05.2025 | 8,75 | 9,05 | 8,59 | 9,05 | 5,36% | 44.603,00 |
| 07.05.2025 | 8,62 | 8,80 | 8,46 | 8,59 | -0,58% | 44.634,00 |
| 06.05.2025 | 9,03 | 9,03 | 8,59 | 8,64 | -5,88% | 61.720,00 |
| 05.05.2025 | 9,42 | 9,44 | 9,01 | 9,18 | -3,97% | 56.895,00 |
| 02.05.2025 | 9,27 | 9,59 | 9,27 | 9,56 | 3,13% | 31.933,00 |
| 01.05.2025 | 9,35 | 9,46 | 8,90 | 9,27 | -3,44% | 34.353,00 |
| 30.04.2025 | 9,25 | 9,67 | 9,10 | 9,60 | 1,59% | 81.837,00 |
| 29.04.2025 | 9,07 | 9,51 | 8,81 | 9,45 | 3,85% | 78.792,00 |
| 28.04.2025 | 8,79 | 9,14 | 8,66 | 9,10 | 2,82% | 57.363,00 |
| 25.04.2025 | 8,96 | 8,96 | 8,66 | 8,85 | -1,45% | 63.805,00 |
| 24.04.2025 | 8,88 | 9,01 | 8,63 | 8,98 | 0,11% | 64.731,00 |
| 23.04.2025 | 9,52 | 9,71 | 8,80 | 8,97 | -2,50% | 75.724,00 |
| 22.04.2025 | 9,06 | 9,33 | 8,74 | 9,20 | 2,17% | 100.186,00 |
| 21.04.2025 | 8,70 | 9,25 | 8,50 | 9,01 | 3,62% | 135.042,00 |
| 17.04.2025 | 7,51 | 8,78 | 7,34 | 8,69 | 14,80% | 257.287,00 |
| 16.04.2025 | 7,79 | 7,80 | 7,38 | 7,57 | -3,69% | 116.201,00 |
| 15.04.2025 | 8,25 | 8,25 | 7,82 | 7,86 | -3,20% | 59.961,00 |
| 14.04.2025 | 8,50 | 8,51 | 7,93 | 8,12 | -4,36% | 55.094,00 |
| 11.04.2025 | 8,25 | 8,61 | 7,89 | 8,49 | 2,91% | 68.037,00 |
| 10.04.2025 | 8,50 | 8,50 | 7,77 | 8,25 | -4,07% | 104.615,00 |
| 09.04.2025 | 8,19 | 9,16 | 8,03 | 8,60 | 3,12% | 134.387,00 |
| 08.04.2025 | 9,12 | 9,12 | 8,15 | 8,34 | -8,35% | 94.368,00 |
| 07.04.2025 | 8,90 | 9,48 | 8,49 | 9,10 | -0,66% | 103.325,00 |
| 04.04.2025 | 8,71 | 9,30 | 8,03 | 9,16 | 1,33% | 129.434,00 |
| 03.04.2025 | 9,82 | 9,90 | 8,79 | 9,04 | -12,99% | 164.604,00 |
| 02.04.2025 | 10,04 | 10,52 | 10,04 | 10,39 | 2,26% | 40.166,00 |
| 01.04.2025 | 9,95 | 10,36 | 9,86 | 10,16 | 1,20% | 62.464,00 |
| 31.03.2025 | 10,32 | 10,33 | 10,00 | 10,04 | -3,92% | 74.603,00 |
| 28.03.2025 | 10,88 | 10,94 | 10,39 | 10,45 | -3,33% | 69.038,00 |
| 27.03.2025 | 10,67 | 10,99 | 10,51 | 10,81 | 1,12% | 65.616,00 |
| 26.03.2025 | 11,09 | 11,09 | 10,57 | 10,69 | -2,29% | 78.009,00 |
| 25.03.2025 | 11,50 | 11,53 | 10,93 | 10,94 | -4,37% | 76.822,00 |
| 24.03.2025 | 11,96 | 12,44 | 11,27 | 11,44 | -1,46% | 110.967,00 |
| 21.03.2025 | 11,37 | 11,89 | 11,21 | 11,61 | 1,04% | 288.321,00 |
| 20.03.2025 | 11,49 | 11,59 | 11,34 | 11,49 | -0,09% | 46.735,00 |
| 19.03.2025 | 11,60 | 11,78 | 11,35 | 11,50 | -0,86% | 38.575,00 |
| 18.03.2025 | 11,58 | 11,79 | 11,17 | 11,60 | 0,43% | 50.949,00 |
| 17.03.2025 | 12,08 | 12,27 | 11,42 | 11,55 | -5,09% | 79.537,00 |
| 14.03.2025 | 12,34 | 12,34 | 12,15 | 12,17 | -0,41% | 31.333,00 |
| 13.03.2025 | 12,54 | 12,57 | 12,06 | 12,22 | -3,40% | 40.661,00 |
| 12.03.2025 | 12,67 | 12,80 | 12,29 | 12,65 | 0,00% | 48.319,00 |
| 11.03.2025 | 12,81 | 12,88 | 12,48 | 12,65 | -1,79% | 47.691,00 |
| 10.03.2025 | 12,40 | 13,85 | 12,16 | 12,88 | 3,87% | 131.459,00 |
| 07.03.2025 | 12,43 | 12,43 | 12,12 | 12,40 | -0,24% | 41.006,00 |
| 06.03.2025 | 12,13 | 12,52 | 12,07 | 12,43 | 1,64% | 46.702,00 |
| 05.03.2025 | 12,31 | 12,31 | 12,07 | 12,23 | -0,33% | 51.599,00 |
| 04.03.2025 | 12,38 | 12,64 | 12,10 | 12,27 | -2,15% | 49.504,00 |
| 03.03.2025 | 13,10 | 13,19 | 12,51 | 12,54 | -4,06% | 67.905,00 |
| 28.02.2025 | 13,00 | 13,16 | 12,95 | 13,07 | 0,54% | 33.259,00 |
| 27.02.2025 | 13,13 | 13,14 | 12,91 | 13,00 | -0,69% | 51.635,00 |
| 26.02.2025 | 12,93 | 13,21 | 12,80 | 13,09 | 0,54% | 55.633,00 |
| 25.02.2025 | 13,07 | 13,26 | 12,95 | 13,02 | 0,54% | 51.296,00 |
| 24.02.2025 | 12,95 | 13,27 | 12,76 | 12,95 | 0,00% | 80.677,00 |
| 21.02.2025 | 13,23 | 13,23 | 12,84 | 12,95 | -0,77% | 85.017,00 |
| 20.02.2025 | 13,10 | 13,29 | 12,62 | 13,05 | 0,19% | 99.720,00 |
| 19.02.2025 | 12,84 | 13,19 | 12,84 | 13,03 | -0,19% | 49.281,00 |
| 18.02.2025 | 13,15 | 13,19 | 13,00 | 13,05 | -0,53% | 17.938,00 |
| 14.02.2025 | 13,39 | 13,39 | 12,98 | 13,12 | -0,76% | 20.851,00 |
| 13.02.2025 | 13,23 | 13,31 | 13,14 | 13,22 | 0,69% | 24.151,00 |
| 12.02.2025 | 12,88 | 13,18 | 12,85 | 13,13 | 0,23% | 39.607,00 |
| 11.02.2025 | 13,02 | 13,17 | 13,00 | 13,10 | 0,15% | 27.277,00 |
| 10.02.2025 | 13,22 | 13,22 | 12,75 | 13,08 | 0,15% | 41.229,00 |
| 07.02.2025 | 13,12 | 13,28 | 12,74 | 13,06 | 0,31% | 76.613,00 |
| 06.02.2025 | 13,01 | 13,21 | 12,89 | 13,02 | -0,08% | 36.168,00 |
| 05.02.2025 | 13,19 | 13,58 | 12,88 | 13,03 | 0,23% | 66.533,00 |
| 04.02.2025 | 12,48 | 13,09 | 12,30 | 13,00 | 7,00% | 119.483,00 |