15,710$
-1,07%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,73 | 16,07 | 15,55 | 15,71 | -1,19% | 18.169,00 |
| 05.09.2024 | 15,50 | 16,18 | 15,50 | 15,90 | 2,45% | 13.517,00 |
| 04.09.2024 | 15,13 | 15,65 | 15,13 | 15,52 | 2,24% | 19.303,00 |
| 03.09.2024 | 15,68 | 16,18 | 15,16 | 15,18 | -4,17% | 30.765,00 |
| 30.08.2024 | 16,21 | 16,21 | 15,75 | 15,84 | -1,98% | 18.740,00 |
| 29.08.2024 | 15,98 | 16,34 | 15,95 | 16,16 | 2,02% | 22.340,00 |
| 28.08.2024 | 15,83 | 16,30 | 15,74 | 15,84 | 0,32% | 20.813,00 |
| 27.08.2024 | 15,60 | 15,84 | 15,49 | 15,79 | 0,38% | 16.611,00 |
| 26.08.2024 | 15,76 | 16,12 | 15,68 | 15,73 | -0,06% | 31.053,00 |
| 23.08.2024 | 15,19 | 15,87 | 15,19 | 15,74 | 5,71% | 33.278,00 |
| 22.08.2024 | 14,91 | 15,02 | 14,82 | 14,89 | -0,73% | 12.169,00 |
| 21.08.2024 | 14,63 | 15,25 | 14,60 | 15,00 | 3,16% | 28.332,00 |
| 20.08.2024 | 14,91 | 14,91 | 14,51 | 14,54 | -2,15% | 14.593,00 |
| 19.08.2024 | 14,65 | 14,99 | 14,65 | 14,86 | 1,71% | 14.936,00 |
| 16.08.2024 | 14,84 | 15,00 | 14,59 | 14,61 | -1,55% | 24.969,00 |
| 15.08.2024 | 14,69 | 14,90 | 14,68 | 14,84 | 3,70% | 17.599,00 |
| 14.08.2024 | 13,51 | 14,62 | 13,51 | 14,31 | -0,42% | 17.816,00 |
| 13.08.2024 | 14,00 | 14,44 | 13,90 | 14,37 | 4,28% | 17.597,00 |
| 12.08.2024 | 14,49 | 14,49 | 13,76 | 13,78 | -5,03% | 23.365,00 |
| 09.08.2024 | 14,74 | 14,74 | 14,29 | 14,51 | -1,89% | 25.774,00 |
| 08.08.2024 | 14,55 | 14,97 | 14,50 | 14,79 | 1,65% | 22.826,00 |
| 07.08.2024 | 14,35 | 14,62 | 14,13 | 14,55 | 1,82% | 34.738,00 |
| 06.08.2024 | 14,25 | 14,38 | 14,03 | 14,29 | 1,13% | 40.005,00 |
| 05.08.2024 | 14,13 | 14,59 | 14,00 | 14,13 | -3,42% | 54.322,00 |
| 02.08.2024 | 14,53 | 14,81 | 14,42 | 14,63 | -2,78% | 33.905,00 |
| 01.08.2024 | 15,53 | 15,53 | 14,83 | 15,05 | -2,34% | 31.895,00 |
| 31.07.2024 | 15,38 | 16,06 | 15,02 | 15,41 | 0,85% | 21.063,00 |
| 30.07.2024 | 15,28 | 15,43 | 14,96 | 15,28 | 1,66% | 20.490,00 |
| 29.07.2024 | 15,67 | 15,71 | 14,90 | 15,03 | -4,15% | 18.819,00 |
| 26.07.2024 | 15,60 | 15,89 | 15,37 | 15,68 | 2,55% | 19.931,00 |
| 25.07.2024 | 14,79 | 15,45 | 14,78 | 15,29 | 2,89% | 50.736,00 |
| 24.07.2024 | 15,49 | 15,49 | 14,81 | 14,86 | -3,76% | 23.084,00 |
| 23.07.2024 | 15,21 | 15,54 | 15,00 | 15,44 | 1,78% | 45.994,00 |
| 22.07.2024 | 15,34 | 15,34 | 14,95 | 15,17 | -0,39% | 23.726,00 |
| 19.07.2024 | 15,55 | 15,56 | 14,96 | 15,23 | -1,87% | 26.309,00 |
| 18.07.2024 | 15,31 | 16,00 | 15,31 | 15,52 | 0,52% | 33.389,00 |
| 17.07.2024 | 15,53 | 16,08 | 15,33 | 15,44 | -1,59% | 49.752,00 |
| 16.07.2024 | 15,19 | 15,89 | 15,16 | 15,69 | 5,37% | 51.272,00 |
| 15.07.2024 | 15,01 | 15,40 | 14,76 | 14,89 | 0,61% | 42.351,00 |
| 12.07.2024 | 14,35 | 14,88 | 14,19 | 14,80 | 4,23% | 33.524,00 |
| 11.07.2024 | 13,78 | 14,32 | 13,76 | 14,20 | 6,37% | 42.609,00 |
| 10.07.2024 | 13,15 | 13,54 | 13,15 | 13,35 | 1,06% | 32.227,00 |
| 09.07.2024 | 13,66 | 13,77 | 13,09 | 13,21 | -3,29% | 40.984,00 |
| 08.07.2024 | 13,37 | 13,92 | 13,37 | 13,66 | 2,86% | 30.692,00 |
| 05.07.2024 | 13,51 | 13,64 | 13,16 | 13,28 | -1,85% | 88.896,00 |
| 03.07.2024 | 14,01 | 14,11 | 13,52 | 13,53 | -3,56% | 20.764,00 |
| 02.07.2024 | 14,59 | 14,69 | 14,00 | 14,03 | -2,84% | 37.146,00 |
| 01.07.2024 | 14,62 | 14,84 | 14,32 | 14,44 | -0,28% | 38.243,00 |
| 28.06.2024 | 14,44 | 14,97 | 14,24 | 14,48 | 2,04% | 87.493,00 |
| 27.06.2024 | 14,23 | 14,30 | 14,01 | 14,19 | 0,42% | 34.103,00 |
| 26.06.2024 | 13,81 | 14,48 | 13,81 | 14,13 | 0,71% | 71.782,00 |
| 25.06.2024 | 13,81 | 14,64 | 13,72 | 14,03 | 3,01% | 47.502,00 |
| 24.06.2024 | 13,62 | 14,07 | 13,54 | 13,62 | 0,81% | 31.442,00 |
| 21.06.2024 | 13,29 | 13,72 | 13,21 | 13,51 | 1,35% | 76.938,00 |
| 20.06.2024 | 13,50 | 13,78 | 13,31 | 13,33 | -1,33% | 35.530,00 |
| 18.06.2024 | 14,00 | 14,13 | 13,50 | 13,51 | -3,08% | 42.567,00 |
| 17.06.2024 | 13,81 | 14,00 | 13,55 | 13,94 | -0,29% | 66.751,00 |
| 14.06.2024 | 14,23 | 14,23 | 13,59 | 13,98 | -3,59% | 37.242,00 |
| 13.06.2024 | 14,20 | 14,54 | 14,20 | 14,50 | 1,33% | 36.164,00 |
| 12.06.2024 | 15,14 | 15,57 | 14,19 | 14,31 | -3,44% | 49.722,00 |
| 11.06.2024 | 14,83 | 14,88 | 14,53 | 14,82 | 0,00% | 46.138,00 |
| 10.06.2024 | 14,87 | 14,93 | 14,51 | 14,82 | -0,34% | 42.403,00 |
| 07.06.2024 | 15,00 | 15,51 | 14,80 | 14,87 | -2,68% | 41.698,00 |
| 06.06.2024 | 16,40 | 16,42 | 15,15 | 15,28 | -12,59% | 80.205,00 |
| 05.06.2024 | 17,08 | 17,94 | 17,07 | 17,48 | 1,92% | 35.172,00 |
| 04.06.2024 | 17,30 | 17,62 | 17,03 | 17,15 | -0,87% | 17.313,00 |
| 03.06.2024 | 17,60 | 17,60 | 17,21 | 17,30 | -0,46% | 29.598,00 |
| 31.05.2024 | 17,23 | 17,90 | 17,09 | 17,38 | 2,36% | 13.932,00 |
| 30.05.2024 | 16,26 | 17,15 | 16,26 | 16,98 | 4,81% | 25.957,00 |
| 29.05.2024 | 16,26 | 16,50 | 16,11 | 16,20 | -1,10% | 11.969,00 |
| 28.05.2024 | 17,08 | 17,21 | 16,28 | 16,38 | -4,15% | 25.742,00 |
| 24.05.2024 | 17,28 | 17,28 | 17,00 | 17,09 | 0,12% | 10.345,00 |
| 23.05.2024 | 17,76 | 17,76 | 17,00 | 17,07 | -3,07% | 34.017,00 |
| 22.05.2024 | 17,53 | 17,68 | 17,36 | 17,61 | 0,74% | 17.912,00 |
| 21.05.2024 | 17,86 | 17,87 | 17,47 | 17,48 | -1,69% | 9.367,00 |
| 20.05.2024 | 18,54 | 18,60 | 17,78 | 17,78 | -4,51% | 16.258,00 |
| 17.05.2024 | 18,51 | 18,70 | 18,51 | 18,62 | -0,48% | 11.487,00 |
| 16.05.2024 | 18,60 | 18,76 | 18,52 | 18,71 | 0,59% | 12.507,00 |
| 15.05.2024 | 18,81 | 18,81 | 18,50 | 18,60 | 0,00% | 26.391,00 |
| 14.05.2024 | 18,79 | 19,47 | 18,54 | 18,60 | 0,00% | 15.035,00 |
| 13.05.2024 | 18,34 | 18,76 | 18,29 | 18,60 | 1,58% | 17.021,00 |
| 10.05.2024 | 18,38 | 18,38 | 18,05 | 18,31 | 0,49% | 12.720,00 |
| 09.05.2024 | 17,96 | 18,22 | 17,77 | 18,22 | 2,07% | 17.087,00 |
| 08.05.2024 | 17,57 | 17,95 | 17,49 | 17,85 | 0,65% | 13.896,00 |
| 07.05.2024 | 17,92 | 17,92 | 17,74 | 17,74 | 0,65% | 6.794,00 |
| 06.05.2024 | 17,79 | 17,80 | 17,42 | 17,62 | 0,11% | 16.075,00 |
| 03.05.2024 | 17,80 | 17,80 | 17,50 | 17,60 | 0,92% | 16.637,00 |
| 02.05.2024 | 17,40 | 17,74 | 17,40 | 17,44 | 0,46% | 20.464,00 |
| 01.05.2024 | 17,16 | 17,55 | 17,14 | 17,36 | 2,12% | 25.592,00 |
| 30.04.2024 | 17,11 | 17,29 | 17,00 | 17,00 | -1,73% | 25.075,00 |
| 29.04.2024 | 17,57 | 17,67 | 16,99 | 17,30 | -0,23% | 40.205,00 |
| 26.04.2024 | 17,23 | 17,93 | 17,23 | 17,34 | 0,29% | 58.991,00 |
| 25.04.2024 | 17,89 | 17,90 | 17,03 | 17,29 | -3,94% | 48.245,00 |
| 24.04.2024 | 18,38 | 18,38 | 17,86 | 18,00 | -2,44% | 33.359,00 |
| 23.04.2024 | 18,50 | 18,72 | 18,30 | 18,45 | 0,11% | 14.355,00 |
| 22.04.2024 | 18,25 | 18,82 | 18,25 | 18,43 | 0,60% | 28.932,00 |
| 19.04.2024 | 17,91 | 18,54 | 17,91 | 18,32 | 1,44% | 35.850,00 |
| 18.04.2024 | 18,08 | 18,31 | 17,90 | 18,06 | -0,33% | 35.854,00 |
| 17.04.2024 | 18,37 | 18,69 | 17,92 | 18,12 | -0,38% | 48.697,00 |
| 16.04.2024 | 18,23 | 18,79 | 17,85 | 18,19 | -1,52% | 83.322,00 |