9,250$
2,21%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 12,54 | 12,78 | 12,06 | 12,15 | -4,56% | 98.870,00 |
| 31.01.2025 | 13,13 | 13,28 | 12,66 | 12,73 | -3,12% | 70.127,00 |
| 30.01.2025 | 13,02 | 13,37 | 12,91 | 13,14 | 1,39% | 27.150,00 |
| 29.01.2025 | 13,34 | 13,38 | 12,78 | 12,96 | -2,34% | 72.290,00 |
| 28.01.2025 | 13,54 | 13,61 | 13,25 | 13,27 | -2,07% | 66.927,00 |
| 27.01.2025 | 13,46 | 13,81 | 13,19 | 13,55 | -0,07% | 62.802,00 |
| 24.01.2025 | 13,48 | 13,80 | 13,40 | 13,56 | -0,07% | 29.671,00 |
| 23.01.2025 | 13,13 | 13,71 | 13,10 | 13,57 | 1,42% | 53.091,00 |
| 22.01.2025 | 13,33 | 13,62 | 13,33 | 13,38 | -0,89% | 39.185,00 |
| 21.01.2025 | 13,28 | 13,65 | 13,28 | 13,50 | 1,89% | 28.186,00 |
| 17.01.2025 | 13,37 | 13,37 | 13,15 | 13,25 | 0,53% | 19.497,00 |
| 16.01.2025 | 13,10 | 13,30 | 12,92 | 13,18 | 0,08% | 31.009,00 |
| 15.01.2025 | 13,50 | 13,64 | 13,02 | 13,17 | 1,39% | 21.666,00 |
| 14.01.2025 | 13,05 | 13,20 | 12,91 | 12,99 | 0,78% | 24.039,00 |
| 13.01.2025 | 12,82 | 13,06 | 12,75 | 12,89 | 0,00% | 27.251,00 |
| 10.01.2025 | 13,03 | 13,35 | 12,78 | 12,89 | -2,86% | 55.740,00 |
| 08.01.2025 | 13,15 | 13,44 | 13,01 | 13,27 | 0,15% | 45.932,00 |
| 07.01.2025 | 13,43 | 13,50 | 13,17 | 13,25 | -1,56% | 49.818,00 |
| 06.01.2025 | 13,38 | 13,57 | 13,22 | 13,46 | 0,60% | 99.748,00 |
| 03.01.2025 | 13,45 | 13,72 | 13,19 | 13,38 | -0,89% | 130.861,00 |
| 02.01.2025 | 14,22 | 14,23 | 13,50 | 13,50 | -3,64% | 54.095,00 |
| 31.12.2024 | 13,81 | 14,22 | 13,70 | 14,01 | 1,89% | 38.896,00 |
| 30.12.2024 | 13,44 | 14,05 | 13,00 | 13,75 | 2,54% | 57.343,00 |
| 27.12.2024 | 13,84 | 14,22 | 13,39 | 13,41 | -4,35% | 74.720,00 |
| 26.12.2024 | 13,72 | 14,28 | 13,66 | 14,02 | 1,45% | 36.174,00 |
| 24.12.2024 | 14,18 | 14,64 | 13,24 | 13,82 | -1,57% | 78.673,00 |
| 23.12.2024 | 14,52 | 14,92 | 14,02 | 14,04 | -3,31% | 33.855,00 |
| 20.12.2024 | 14,18 | 14,63 | 14,00 | 14,52 | 1,40% | 79.225,00 |
| 19.12.2024 | 15,86 | 16,00 | 14,32 | 14,32 | -6,83% | 106.365,00 |
| 18.12.2024 | 16,78 | 16,91 | 15,28 | 15,37 | -8,40% | 71.137,00 |
| 17.12.2024 | 17,00 | 17,32 | 16,58 | 16,78 | -2,16% | 62.305,00 |
| 16.12.2024 | 16,74 | 17,58 | 16,74 | 17,15 | 1,30% | 40.230,00 |
| 13.12.2024 | 17,78 | 18,51 | 16,92 | 16,93 | -4,99% | 23.765,00 |