18,230$
0,22%
Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 18,37 | 18,69 | 17,92 | 18,18 | -0,05% | 56.415,00 |
| 16.04.2024 | 18,23 | 18,79 | 17,85 | 18,19 | -1,52% | 83.322,00 |
| 15.04.2024 | 17,94 | 18,78 | 17,86 | 18,47 | 0,38% | 128.359,00 |
| 12.04.2024 | 20,45 | 20,90 | 17,78 | 18,40 | -12,22% | 162.512,00 |
| 11.04.2024 | 19,93 | 20,97 | 19,75 | 20,96 | 2,42% | 81.082,00 |
| 10.04.2024 | 21,18 | 21,40 | 20,12 | 20,47 | -5,99% | 51.503,00 |
| 09.04.2024 | 22,06 | 22,06 | 21,32 | 21,77 | -1,40% | 45.726,00 |
| 08.04.2024 | 23,32 | 23,32 | 22,08 | 22,08 | -4,29% | 31.804,00 |
| 05.04.2024 | 23,73 | 23,73 | 22,88 | 23,07 | -2,33% | 18.927,00 |
| 04.04.2024 | 23,70 | 23,85 | 23,39 | 23,62 | 0,25% | 30.492,00 |
| 03.04.2024 | 22,97 | 23,58 | 22,97 | 23,56 | 2,75% | 15.471,00 |
| 02.04.2024 | 23,19 | 23,35 | 22,71 | 22,93 | -2,92% | 19.974,00 |
| 01.04.2024 | 24,18 | 24,18 | 23,13 | 23,62 | -1,62% | 15.197,00 |
| 28.03.2024 | 23,82 | 24,05 | 23,82 | 24,01 | 1,95% | 19.049,00 |
| 27.03.2024 | 23,18 | 23,69 | 23,18 | 23,55 | 2,68% | 9.372,00 |
| 26.03.2024 | 23,38 | 23,38 | 22,91 | 22,94 | -0,80% | 12.441,00 |
| 25.03.2024 | 23,23 | 23,48 | 22,91 | 23,12 | -0,94% | 11.398,00 |
| 22.03.2024 | 24,14 | 24,14 | 23,17 | 23,34 | -2,67% | 15.809,00 |
| 21.03.2024 | 23,29 | 23,98 | 23,23 | 23,98 | 3,10% | 33.468,00 |
| 20.03.2024 | 22,77 | 23,35 | 22,47 | 23,26 | 1,26% | 35.011,00 |
| 19.03.2024 | 22,72 | 23,10 | 22,65 | 22,97 | -0,26% | 20.424,00 |
| 18.03.2024 | 23,56 | 23,60 | 22,94 | 23,03 | -2,99% | 50.163,00 |
| 15.03.2024 | 22,53 | 23,95 | 22,53 | 23,74 | 1,89% | 74.581,00 |
| 14.03.2024 | 23,50 | 23,50 | 23,00 | 23,30 | -1,19% | 40.527,00 |
| 13.03.2024 | 23,00 | 23,79 | 23,00 | 23,58 | 4,61% | 25.890,00 |
| 12.03.2024 | 23,02 | 23,29 | 22,22 | 22,54 | -2,51% | 35.752,00 |
| 11.03.2024 | 22,85 | 23,28 | 22,59 | 23,12 | 0,17% | 15.564,00 |
| 08.03.2024 | 23,42 | 23,46 | 22,60 | 23,08 | -1,16% | 28.183,00 |
| 07.03.2024 | 23,10 | 23,55 | 23,06 | 23,35 | 0,86% | 19.547,00 |
| 06.03.2024 | 23,40 | 23,45 | 22,98 | 23,15 | -0,98% | 21.227,00 |
| 05.03.2024 | 23,69 | 23,95 | 23,08 | 23,38 | -2,42% | 20.587,00 |
| 04.03.2024 | 24,82 | 24,82 | 23,96 | 23,96 | -2,52% | 21.919,00 |
| 01.03.2024 | 24,45 | 24,74 | 23,66 | 24,58 | -0,24% | 40.898,00 |
| 29.02.2024 | 23,87 | 24,64 | 23,87 | 24,64 | 4,05% | 18.977,00 |
| 28.02.2024 | 24,17 | 24,23 | 23,46 | 23,68 | -3,39% | 38.773,00 |
| 27.02.2024 | 24,25 | 24,76 | 24,25 | 24,51 | 1,20% | 11.961,00 |
| 26.02.2024 | 24,00 | 24,63 | 24,00 | 24,22 | -0,04% | 57.050,00 |
| 23.02.2024 | 23,80 | 24,42 | 23,54 | 24,23 | 1,04% | 11.625,00 |
| 22.02.2024 | 24,39 | 24,39 | 23,71 | 23,98 | -2,28% | 17.069,00 |
| 21.02.2024 | 24,37 | 24,54 | 24,01 | 24,54 | 1,61% | 11.340,00 |
| 20.02.2024 | 24,77 | 24,96 | 24,03 | 24,15 | -3,94% | 41.961,00 |
| 16.02.2024 | 25,55 | 25,62 | 25,14 | 25,14 | -1,99% | 27.204,00 |
| 15.02.2024 | 24,80 | 25,79 | 24,30 | 25,65 | 3,97% | 16.108,00 |
| 14.02.2024 | 24,65 | 24,67 | 23,86 | 24,67 | 2,54% | 13.361,00 |
| 13.02.2024 | 24,31 | 24,31 | 23,82 | 24,06 | -5,39% | 27.562,00 |
| 12.02.2024 | 23,95 | 25,57 | 23,10 | 25,43 | 5,43% | 29.237,00 |
| 09.02.2024 | 23,36 | 24,25 | 23,36 | 24,12 | 1,52% | 18.534,00 |
| 08.02.2024 | 23,07 | 23,76 | 23,03 | 23,76 | 1,93% | 23.441,00 |
| 07.02.2024 | 24,00 | 24,00 | 23,11 | 23,31 | -3,24% | 27.715,00 |
| 06.02.2024 | 23,62 | 24,24 | 23,62 | 24,09 | 2,34% | 17.400,00 |
| 05.02.2024 | 23,63 | 23,75 | 23,27 | 23,54 | -0,84% | 20.323,00 |
| 02.02.2024 | 24,01 | 24,20 | 23,73 | 23,74 | -1,70% | 29.267,00 |
| 01.02.2024 | 23,04 | 24,18 | 22,88 | 24,15 | 4,64% | 39.804,00 |
| 31.01.2024 | 24,40 | 24,41 | 23,01 | 23,08 | -6,18% | 54.804,00 |
| 30.01.2024 | 25,28 | 25,66 | 24,60 | 24,60 | -2,26% | 19.280,00 |
| 29.01.2024 | 25,04 | 25,52 | 25,02 | 25,17 | 0,60% | 35.085,00 |
| 26.01.2024 | 24,59 | 25,29 | 24,41 | 25,02 | 3,18% | 63.160,00 |
| 25.01.2024 | 24,39 | 24,39 | 24,04 | 24,25 | 0,83% | 38.474,00 |
| 24.01.2024 | 25,00 | 25,00 | 23,87 | 24,05 | -4,15% | 32.227,00 |
| 23.01.2024 | 24,17 | 25,50 | 24,00 | 25,09 | 5,42% | 74.077,00 |
| 22.01.2024 | 23,83 | 24,07 | 23,73 | 23,80 | 1,02% | 44.866,00 |
| 19.01.2024 | 23,69 | 23,69 | 23,05 | 23,56 | -0,13% | 25.652,00 |
| 18.01.2024 | 23,73 | 23,73 | 23,31 | 23,59 | 0,02% | 21.088,00 |
| 17.01.2024 | 23,15 | 23,77 | 23,07 | 23,59 | 0,11% | 30.943,00 |
| 16.01.2024 | 23,15 | 23,56 | 23,09 | 23,56 | 1,03% | 23.647,00 |
| 12.01.2024 | 23,79 | 23,79 | 23,30 | 23,32 | -1,23% | 34.012,00 |
| 11.01.2024 | 23,42 | 23,61 | 22,97 | 23,61 | 0,08% | 29.327,00 |
| 10.01.2024 | 23,23 | 23,81 | 23,07 | 23,59 | 0,73% | 35.952,00 |
| 09.01.2024 | 23,87 | 23,87 | 23,33 | 23,42 | -2,01% | 43.128,00 |
| 08.01.2024 | 24,15 | 24,38 | 23,78 | 23,90 | -0,91% | 50.228,00 |
| 05.01.2024 | 24,40 | 24,61 | 23,78 | 24,12 | -1,27% | 109.908,00 |
| 04.01.2024 | 25,08 | 25,21 | 24,32 | 24,43 | -2,12% | 75.689,00 |
| 03.01.2024 | 25,80 | 26,04 | 24,81 | 24,96 | -4,59% | 101.770,00 |
| 02.01.2024 | 26,00 | 26,33 | 25,80 | 26,16 | 0,31% | 51.091,00 |
| 29.12.2023 | 26,85 | 27,05 | 26,08 | 26,08 | -2,29% | 41.219,00 |
| 28.12.2023 | 27,06 | 27,15 | 26,29 | 26,69 | -1,29% | 44.144,00 |
| 27.12.2023 | 26,60 | 27,09 | 26,12 | 27,04 | 1,62% | 45.294,00 |
| 26.12.2023 | 26,54 | 26,95 | 26,50 | 26,61 | 0,42% | 38.396,00 |
| 22.12.2023 | 26,40 | 27,09 | 26,10 | 26,50 | 0,19% | 43.040,00 |
| 21.12.2023 | 26,34 | 26,57 | 25,54 | 26,45 | 1,57% | 48.256,00 |
| 20.12.2023 | 25,25 | 26,60 | 25,25 | 26,04 | 2,24% | 44.368,00 |
| 19.12.2023 | 25,75 | 26,00 | 25,28 | 25,47 | -0,20% | 61.853,00 |
| 18.12.2023 | 25,74 | 26,19 | 25,25 | 25,52 | 0,12% | 71.869,00 |
| 15.12.2023 | 24,80 | 25,66 | 24,51 | 25,49 | 4,04% | 140.618,00 |
| 14.12.2023 | 24,26 | 24,93 | 23,92 | 24,50 | 1,83% | 69.349,00 |
| 13.12.2023 | 24,00 | 24,33 | 23,39 | 24,06 | 0,38% | 108.371,00 |
| 12.12.2023 | 23,76 | 24,00 | 23,22 | 23,97 | 0,88% | 29.230,00 |
| 11.12.2023 | 23,71 | 24,25 | 23,50 | 23,76 | 2,19% | 31.054,00 |
| 08.12.2023 | 22,40 | 23,73 | 22,15 | 23,25 | 4,82% | 47.205,00 |
| 07.12.2023 | 22,22 | 22,99 | 20,76 | 22,18 | 10,40% | 59.575,00 |
| 06.12.2023 | 20,79 | 20,79 | 19,79 | 20,09 | -1,04% | 20.287,00 |
| 05.12.2023 | 19,74 | 20,66 | 19,47 | 20,30 | 3,52% | 36.552,00 |
| 04.12.2023 | 18,60 | 19,94 | 18,30 | 19,61 | 4,64% | 26.004,00 |
| 01.12.2023 | 18,01 | 18,98 | 17,72 | 18,74 | 4,75% | 21.656,00 |
| 30.11.2023 | 17,30 | 17,94 | 17,30 | 17,89 | 2,70% | 12.062,00 |
| 29.11.2023 | 18,32 | 18,42 | 17,24 | 17,42 | -4,91% | 16.551,00 |
| 28.11.2023 | 18,31 | 18,61 | 18,25 | 18,32 | -0,33% | 7.712,00 |
| 27.11.2023 | 18,77 | 18,81 | 18,33 | 18,38 | -2,23% | 20.475,00 |
| 24.11.2023 | 18,64 | 18,95 | 18,32 | 18,80 | 1,18% | 9.921,00 |
| 22.11.2023 | 18,46 | 18,64 | 18,06 | 18,58 | 1,59% | 15.375,00 |