13,140$
-1,13%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 13,29 | 13,50 | 13,03 | 13,17 | -0,90% | 31.797,00 |
| 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 | -0,08% | 31.532,00 |
| 25.09.2026 | 13,10 | 13,25 | 13,07 | 13,14 | 0,54% | 11.713,00 |
| 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 | 1,43% | 19.724,00 |
| 18.09.2026 | 13,06 | 13,54 | 12,88 | 13,26 | 1,18% | 165.896,00 |
| 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 | 8,14% | 74.741,00 |
| 11.09.2026 | 13,61 | 13,80 | 12,20 | 12,83 | 2,56% | 152.486,00 |
| 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 | -0,74% | 25.513,00 |
| 02.09.2026 | 12,82 | 13,12 | 12,55 | 12,78 | -0,16% | 45.422,00 |
| 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 | -1,73% | 30.082,00 |
| 21.08.2026 | 14,38 | 14,69 | 14,16 | 14,47 | 1,76% | 29.623,00 |
| 20.08.2026 | 14,09 | 14,50 | 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% | 28.707,00 |
| 17.08.2026 | 14,73 | 14,73 | 14,41 | 14,44 | -1,57% | 15.101,00 |
| 14.08.2026 | 14,72 | 15,27 | 14,63 | 14,67 | -1,15% | 18.825,00 |
| 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 | 14,24 | 13,50 | 13,97 | -0,29% | 81.221,00 |
| 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 | 0,07% | 62.000,00 |
| 24.07.2026 | 13,34 | 13,77 | 13,10 | 13,75 | 3,31% | 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 |
| 16.06.2026 | 16,24 | 16,39 | 15,22 | 15,22 | -5,17% | 76.957,00 |
| 15.06.2026 | 15,97 | 16,39 | 15,56 | 16,05 | 4,56% | 159.428,00 |
| 12.06.2026 | 15,47 | 15,80 | 15,05 | 15,35 | -1,22% | 93.473,00 |
| 11.06.2026 | 14,70 | 16,41 | 14,47 | 15,54 | 26,03% | 253.061,00 |
| 10.06.2026 | 12,29 | 12,75 | 12,29 | 12,33 | 0,45% | 35.803,00 |
| 09.06.2026 | 12,62 | 12,85 | 12,19 | 12,28 | 1,53% | 28.346,00 |
| 08.06.2026 | 12,84 | 12,84 | 12,05 | 12,09 | -5,91% | 41.657,00 |
| 05.06.2026 | 12,83 | 13,10 | 12,30 | 12,85 | -1,08% | 19.866,00 |
| 04.06.2026 | 12,34 | 13,02 | 12,34 | 12,99 | 4,63% | 12.118,00 |
| 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 | 12,51 | 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 | 1,63% | 31.850,00 |
| 15.05.2026 | 12,58 | 13,07 | 12,58 | 12,86 | 2,06% | 22.813,00 |
| 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 |