-
5 DAY PERFORMANCE
-0.11% -
1 MONTH PERFORMANCE
+0.37% -
3 MONTH PERFORMANCE
+7.59% -
6 MONTH PERFORMANCE
-20.25% -
YEAR-TO-DATE PERFORMANCE
-23.35% -
1 YEAR PERFORMANCE
-5.46%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.60 | $27.21 (2.29%) | $27.37 | $26.59 | 343,710 | $444.61 M |
| 09/26/2024 | $26.75 | $26.28 (-1.76%) | $27.14 | $26.18 | 273,446 | $429.42 M |
| 09/25/2024 | $27.25 | $26.57 (-2.5%) | $27.43 | $26.28 | 280,817 | $434.15 M |
| 09/24/2024 | $27.35 | $27.24 (-0.4%) | $27.63 | $26.95 | 193,447 | $445.10 M |
| 09/23/2024 | $27.65 | $27.30 (-1.27%) | $28.14 | $27.30 | 302,130 | $446.08 M |
| 09/20/2024 | $27.16 | $27.55 (1.44%) | $28.16 | $27.03 | 4.96 M | $450.17 M |
| 09/19/2024 | $27.86 | $27.46 (-1.44%) | $28.32 | $27.28 | 642,520 | $448.70 M |
| 09/18/2024 | $26.68 | $27.28 (2.25%) | $28.53 | $26.43 | 665,310 | $445.76 M |
| 09/17/2024 | $26.71 | $26.66 (-0.19%) | $26.95 | $26.38 | 520,500 | $435.62 M |
| 09/16/2024 | $26.98 | $26.36 (-2.3%) | $27.50 | $25.85 | 642,300 | $430.72 M |
| 09/13/2024 | $26.38 | $27.05 (2.54%) | $27.37 | $26.31 | 269,200 | $442.00 M |
| 09/12/2024 | $25.66 | $25.91 (0.97%) | $25.98 | $25.06 | 325,425 | $423.37 M |
| 09/11/2024 | $24.99 | $25.51 (2.08%) | $25.75 | $24.83 | 293,518 | $416.83 M |
| 09/10/2024 | $25.15 | $25.13 (-0.08%) | $25.20 | $24.49 | 335,400 | $410.62 M |
| 09/09/2024 | $24.78 | $24.92 (0.56%) | $25.33 | $23.82 | 486,505 | $407.19 M |
| 09/06/2024 | $25.06 | $25.58 (2.08%) | $25.79 | $25.06 | 188,042 | $417.98 M |
| 09/05/2024 | $25.70 | $25.20 (-1.95%) | $25.99 | $25.18 | 222,000 | $411.77 M |
| 09/04/2024 | $26.64 | $25.72 (-3.45%) | $26.84 | $25.15 | 209,922 | $420.26 M |
| 09/03/2024 | $27.13 | $26.81 (-1.18%) | $27.24 | $26.33 | 153,800 | $438.08 M |
| 08/30/2024 | $27.34 | $27.40 (0.22%) | $27.58 | $26.89 | 234,500 | $447.72 M |
| 08/29/2024 | $27.74 | $27.11 (-2.27%) | $27.77 | $27.05 | 210,200 | $442.98 M |
| 08/28/2024 | $27.01 | $27.35 (1.26%) | $27.59 | $26.98 | 217,200 | $446.90 M |
| 08/27/2024 | $26.99 | $27.05 (0.22%) | $27.22 | $26.61 | 114,900 | $442.00 M |
| 08/26/2024 | $27.91 | $26.92 (-3.55%) | $27.91 | $26.59 | 217,305 | $439.87 M |
| 08/23/2024 | $26.79 | $28.13 (5%) | $28.35 | $26.58 | 315,000 | $459.64 M |
| 08/22/2024 | $28.50 | $26.44 (-7.23%) | $28.50 | $26.01 | 388,046 | $432.03 M |
| 08/21/2024 | $28.85 | $28.58 (-0.94%) | $28.85 | $28.21 | 113,544 | $467.00 M |
| 08/20/2024 | $28.81 | $28.45 (-1.25%) | $28.81 | $28.08 | 104,500 | $464.87 M |
| 08/19/2024 | $29.11 | $28.90 (-0.72%) | $29.12 | $28.60 | 131,502 | $472.23 M |
| 08/16/2024 | $29.04 | $29.24 (0.69%) | $29.54 | $28.94 | 136,800 | $477.78 M |
| 08/15/2024 | $28.77 | $29.08 (1.08%) | $29.51 | $28.77 | 107,413 | $475.17 M |
| 08/14/2024 | $29.18 | $27.93 (-4.28%) | $29.18 | $27.91 | 91,726 | $456.38 M |
| 08/13/2024 | $28.47 | $28.96 (1.72%) | $29.07 | $28.17 | 157,800 | $473.21 M |
| 08/12/2024 | $28.85 | $28.55 (-1.04%) | $29.03 | $28.40 | 144,300 | $466.51 M |
| 08/09/2024 | $28.69 | $28.61 (-0.28%) | $28.78 | $28.33 | 105,200 | $467.49 M |
| 08/08/2024 | $28.13 | $28.38 (0.89%) | $28.41 | $27.86 | 96,569 | $463.73 M |
| 08/07/2024 | $28.72 | $27.84 (-3.06%) | $29.02 | $27.63 | 119,927 | $454.91 M |
| 08/06/2024 | $28.20 | $28.57 (1.31%) | $29.04 | $27.50 | 143,600 | $466.83 M |
| 08/05/2024 | $27.85 | $27.93 (0.29%) | $28.22 | $27.35 | 130,642 | $456.38 M |
| 08/02/2024 | $28.41 | $29.24 (2.92%) | $29.59 | $28.02 | 209,807 | $435.65 M |
| 08/01/2024 | $28.62 | $29.57 (3.32%) | $29.85 | $26.69 | 280,242 | $440.56 M |
| 07/31/2024 | $28.46 | $29.27 (2.85%) | $29.50 | $27.87 | 315,900 | $436.09 M |
| 07/30/2024 | $28.35 | $28.61 (0.92%) | $28.83 | $28.03 | 133,012 | $426.26 M |
| 07/29/2024 | $27.85 | $28.27 (1.51%) | $28.36 | $27.57 | 103,332 | $421.19 M |
| 07/26/2024 | $27.55 | $27.81 (0.94%) | $27.86 | $26.95 | 116,600 | $414.34 M |
| 07/25/2024 | $26.33 | $27.43 (4.18%) | $27.56 | $26.33 | 150,700 | $408.68 M |
| 07/24/2024 | $26.34 | $26.19 (-0.57%) | $26.72 | $25.96 | 107,803 | $390.20 M |
| 07/23/2024 | $26.52 | $26.40 (-0.45%) | $26.84 | $26.04 | 92,500 | $393.33 M |
| 07/22/2024 | $26.01 | $26.65 (2.46%) | $26.86 | $25.45 | 104,846 | $397.06 M |
| 07/19/2024 | $26.45 | $26.00 (-1.7%) | $26.45 | $25.84 | 88,800 | $387.37 M |
| 07/18/2024 | $26.91 | $26.43 (-1.78%) | $27.55 | $26.17 | 90,900 | $393.78 M |
| 07/17/2024 | $26.65 | $27.16 (1.91%) | $27.50 | $26.55 | 130,743 | $404.66 M |
| 07/16/2024 | $25.56 | $26.70 (4.46%) | $26.78 | $25.56 | 136,900 | $397.80 M |
| 07/15/2024 | $25.33 | $25.27 (-0.24%) | $26.02 | $25.00 | 165,543 | $376.50 M |
| 07/12/2024 | $25.09 | $25.08 (-0.04%) | $25.58 | $24.69 | 164,129 | $373.67 M |
| 07/11/2024 | $24.28 | $24.86 (2.39%) | $25.06 | $23.99 | 151,300 | $370.39 M |
| 07/10/2024 | $23.35 | $23.66 (1.33%) | $23.94 | $23.32 | 130,800 | $352.51 M |
| 07/09/2024 | $23.93 | $23.23 (-2.93%) | $23.93 | $23.09 | 179,400 | $346.10 M |
| 07/08/2024 | $23.69 | $23.97 (1.18%) | $24.24 | $23.51 | 120,703 | $357.13 M |
| 07/05/2024 | $24.00 | $23.49 (-2.13%) | $24.21 | $23.15 | 149,441 | $349.98 M |
| 07/03/2024 | $24.26 | $24.04 (-0.91%) | $24.64 | $24.03 | 67,614 | $358.17 M |
| 07/02/2024 | $24.58 | $24.27 (-1.26%) | $24.73 | $24.27 | 76,334 | $361.60 M |
| 07/01/2024 | $25.15 | $24.60 (-2.19%) | $25.57 | $24.41 | 133,200 | $366.52 M |