Echtzeit-Aktienkurs Hooker Furnishings Corp
Bid:
Ask:
Aktienkurse zur Hooker Furnishings Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,06 | 34,07 | 33,91 | 33,93 | -1,27% | - |
25.02.2021 | 34,73 | 35,99 | 0,00 | 34,37 | -3,94% | - |
24.02.2021 | 34,70 | 36,02 | 0,00 | 35,78 | 6,82% | - |
23.02.2021 | 33,30 | 34,35 | 0,00 | 33,49 | -0,09% | - |
22.02.2021 | 33,20 | 34,13 | 0,00 | 33,52 | 2,07% | - |
19.02.2021 | 32,76 | 33,31 | 32,47 | 32,84 | 2,51% | - |
18.02.2021 | 31,47 | 32,55 | 0,00 | 32,04 | 0,47% | - |
17.02.2021 | 31,50 | 31,89 | 31,50 | 31,89 | -1,39% | - |
16.02.2021 | 33,56 | 33,56 | 32,12 | 32,34 | -3,04% | - |
12.02.2021 | 33,46 | 33,87 | 33,06 | 33,35 | 0,03% | - |
11.02.2021 | 33,85 | 34,33 | 0,00 | 33,34 | -1,16% | - |
10.02.2021 | 34,20 | 34,20 | 33,02 | 33,73 | -1,22% | - |
09.02.2021 | 33,86 | 34,59 | 0,00 | 34,15 | 1,01% | - |
08.02.2021 | 33,17 | 33,96 | 33,17 | 33,81 | 3,76% | - |
05.02.2021 | 32,16 | 32,63 | 32,04 | 32,58 | -0,41% | - |
04.02.2021 | 31,28 | 33,08 | 31,16 | 32,72 | 4,59% | - |
03.02.2021 | 31,07 | 31,59 | 30,78 | 31,28 | 0,18% | - |
02.02.2021 | 31,62 | 31,70 | 30,87 | 31,23 | 1,78% | - |
01.02.2021 | 30,34 | 31,40 | 30,04 | 30,68 | 0,72% | - |
29.01.2021 | 30,89 | 31,10 | 30,10 | 30,46 | -1,87% | - |
28.01.2021 | 31,41 | 31,88 | 30,93 | 31,04 | -2,53% | - |
27.01.2021 | 31,44 | 32,60 | 30,95 | 31,85 | -1,70% | - |
26.01.2021 | 32,17 | 32,40 | 32,01 | 32,40 | -0,46% | - |
25.01.2021 | 33,60 | 33,85 | 32,11 | 32,55 | -2,03% | - |
22.01.2021 | 31,95 | 33,48 | 31,63 | 33,22 | 3,09% | - |
21.01.2021 | 31,69 | 32,23 | 31,69 | 32,23 | -0,43% | - |
20.01.2021 | 32,60 | 32,81 | 32,01 | 32,37 | 0,51% | - |
19.01.2021 | 32,65 | 32,80 | 32,04 | 32,20 | 0,45% | - |
15.01.2021 | 32,02 | 33,02 | 31,93 | 32,06 | -3,32% | - |
14.01.2021 | 32,99 | 34,15 | 32,98 | 33,16 | 1,34% | - |
13.01.2021 | 32,56 | 33,18 | 32,10 | 32,72 | -1,49% | - |
12.01.2021 | 33,27 | 33,40 | 32,77 | 33,21 | 0,82% | - |
11.01.2021 | 32,75 | 33,25 | 32,55 | 32,94 | 1,78% | - |
08.01.2021 | 32,59 | 32,68 | 31,04 | 32,37 | -3,01% | - |
07.01.2021 | 33,38 | 33,48 | 32,72 | 33,37 | 0,85% | - |
06.01.2021 | 32,29 | 33,69 | 32,12 | 33,09 | 4,47% | - |
05.01.2021 | 31,77 | 32,21 | 31,11 | 31,68 | 1,82% | - |
04.01.2021 | 31,72 | 31,72 | 30,76 | 31,11 | -4,09% | - |
31.12.2020 | 31,87 | 32,54 | 31,73 | 32,44 | 0,73% | - |
30.12.2020 | 31,67 | 32,47 | 31,23 | 32,20 | 3,06% | - |
29.12.2020 | 30,96 | 31,39 | 30,49 | 31,25 | 1,84% | - |
28.12.2020 | 31,33 | 31,34 | 30,68 | 30,68 | -12,90% | - |
24.12.2020 | 31,29 | 36,25 | 31,19 | 35,23 | 12,54% | - |
23.12.2020 | 31,22 | 31,40 | 30,86 | 31,30 | -0,98% | - |
22.12.2020 | 31,89 | 31,99 | 31,20 | 31,61 | -0,99% | - |
21.12.2020 | 31,46 | 32,43 | 31,09 | 31,93 | -3,59% | - |
18.12.2020 | 33,33 | 33,40 | 32,59 | 33,12 | -1,88% | - |
17.12.2020 | 34,24 | 34,24 | 33,61 | 33,75 | -0,90% | - |
16.12.2020 | 34,55 | 34,69 | 33,29 | 34,06 | 0,06% | - |
15.12.2020 | 32,65 | 34,29 | 32,52 | 34,04 | 5,03% | - |
14.12.2020 | 33,64 | 33,85 | 31,89 | 32,41 | -4,49% | - |
11.12.2020 | 33,87 | 34,86 | 33,81 | 33,93 | -2,50% | - |
10.12.2020 | 33,82 | 36,50 | 33,80 | 34,80 | 4,84% | - |
09.12.2020 | 33,46 | 34,00 | 32,38 | 33,20 | 1,45% | - |
08.12.2020 | 32,79 | 32,79 | 32,11 | 32,72 | 3,58% | - |
07.12.2020 | 31,96 | 32,21 | 31,46 | 31,59 | -3,69% | - |
04.12.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 2,85% | - |
03.12.2020 | 31,36 | 32,55 | 31,26 | 31,89 | 28,20% | - |
02.12.2020 | 30,48 | 32,42 | 24,87 | 24,88 | -18,83% | - |
01.12.2020 | 30,80 | 30,87 | 30,32 | 30,65 | 0,74% | - |
30.11.2020 | 30,81 | 30,81 | 30,28 | 30,42 | 9,86% | - |
27.11.2020 | 30,77 | 33,20 | 27,69 | 27,69 | -12,10% | - |
25.11.2020 | 30,74 | 31,51 | 30,74 | 31,50 | -0,36% | - |
24.11.2020 | 30,61 | 32,01 | 30,56 | 31,62 | 5,24% | - |
23.11.2020 | 29,43 | 30,47 | 29,33 | 30,04 | 1,44% | - |
20.11.2020 | 28,97 | 29,79 | 28,62 | 29,62 | -1,43% | - |
19.11.2020 | 29,87 | 30,61 | 29,40 | 30,05 | 0,27% | - |
18.11.2020 | 30,47 | 30,51 | 29,89 | 29,97 | -0,55% | - |
17.11.2020 | 30,33 | 30,53 | 30,03 | 30,13 | -1,62% | - |
16.11.2020 | 30,73 | 30,79 | 30,51 | 30,63 | 2,79% | - |
13.11.2020 | 29,07 | 30,11 | 28,95 | 29,80 | 0,71% | - |
12.11.2020 | 29,92 | 30,20 | 29,38 | 29,59 | -6,41% | - |
11.11.2020 | 31,61 | 31,61 | 31,60 | 31,61 | 6,54% | - |
10.11.2020 | 29,11 | 30,19 | 0,00 | 29,67 | 2,33% | - |
09.11.2020 | 29,41 | 29,55 | 28,61 | 29,00 | 1,40% | - |
06.11.2020 | 28,70 | 29,53 | 0,00 | 28,60 | -1,23% | - |
05.11.2020 | 28,95 | 29,51 | 28,44 | 28,95 | 2,90% | - |
04.11.2020 | 27,31 | 28,53 | 27,24 | 28,14 | -1,73% | - |
03.11.2020 | 28,42 | 28,91 | 27,93 | 28,63 | 2,91% | - |
02.11.2020 | 27,81 | 28,32 | 27,34 | 27,82 | 1,29% | - |
30.10.2020 | 26,99 | 28,05 | 26,96 | 27,47 | -0,45% | - |
29.10.2020 | 27,97 | 28,12 | 27,23 | 27,59 | -2,06% | - |
28.10.2020 | 28,97 | 29,15 | 27,99 | 28,17 | -4,02% | - |
27.10.2020 | 29,65 | 29,71 | 28,80 | 29,35 | -0,24% | - |
26.10.2020 | 29,36 | 29,51 | 28,97 | 29,42 | -0,46% | - |
23.10.2020 | 29,36 | 30,21 | 29,29 | 29,56 | 0,75% | - |
22.10.2020 | 29,38 | 29,78 | 28,66 | 29,34 | 0,51% | - |
21.10.2020 | 29,42 | 29,75 | 28,74 | 29,19 | -1,77% | - |
20.10.2020 | 29,53 | 30,30 | 29,46 | 29,71 | -0,18% | - |
19.10.2020 | 29,92 | 30,28 | 28,63 | 29,77 | -0,50% | - |
16.10.2020 | 29,63 | 30,09 | 29,33 | 29,92 | 1,34% | - |
15.10.2020 | 29,15 | 29,76 | 28,87 | 29,52 | 0,29% | - |
14.10.2020 | 29,41 | 29,98 | 0,00 | 29,44 | -1,88% | - |
13.10.2020 | 30,08 | 30,17 | 29,43 | 30,00 | 0,76% | - |
12.10.2020 | 28,21 | 29,85 | 28,21 | 29,78 | 3,80% | - |
09.10.2020 | 28,67 | 28,84 | 27,94 | 28,69 | 0,51% | - |
08.10.2020 | 28,42 | 28,91 | 27,88 | 28,54 | -0,38% | - |
07.10.2020 | 28,55 | 28,76 | 28,20 | 28,65 | 3,00% | - |
06.10.2020 | 28,63 | 28,80 | 27,38 | 27,82 | -0,70% | - |
05.10.2020 | 0,00 | 28,18 | 0,00 | 28,01 | 1,69% | - |