5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
+7.36%
3 MONTH PERFORMANCE
+17.18%
6 MONTH PERFORMANCE
+21.56%
YEAR-TO-DATE PERFORMANCE
+8.60%
1 YEAR PERFORMANCE
+7.68%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.30 | $25.32 (0.08%) | $25.70 | $25.00 | 54.35 K | $398.58 M |
| 01/29/2026 | $25.20 | $25.46 (1.03%) | $25.62 | $25.15 | 70.00 K | $400.78 M |
| 01/28/2026 | $25.81 | $25.22 (-2.29%) | $26.04 | $25.10 | 86.60 K | $397.00 M |
| 01/27/2026 | $26.39 | $25.80 (-2.24%) | $26.39 | $25.55 | 75.64 K | $406.14 M |
| 01/26/2026 | $26.36 | $26.18 (-0.68%) | $26.36 | $25.94 | 51.83 K | $412.12 M |
| 01/23/2026 | $26.71 | $26.28 (-1.61%) | $27.00 | $26.20 | 41.60 K | $413.69 M |
| 01/22/2026 | $27.07 | $26.81 (-0.96%) | $27.46 | $26.57 | 49.40 K | $422.03 M |
| 01/21/2026 | $26.03 | $27.07 (4%) | $27.19 | $25.70 | 77.80 K | $426.13 M |
| 01/20/2026 | $25.70 | $25.68 (-0.08%) | $26.00 | $25.52 | 45.91 K | $404.25 M |
| 01/16/2026 | $26.31 | $26.32 (0.04%) | $26.48 | $26.01 | 91.74 K | $414.32 M |
| 01/15/2026 | $26.43 | $26.42 (-0.04%) | $26.72 | $26.13 | 95.60 K | $415.89 M |
| 01/14/2026 | $26.61 | $26.45 (-0.6%) | $26.93 | $26.25 | 110.54 K | $416.37 M |
| 01/13/2026 | $26.22 | $26.59 (1.41%) | $26.65 | $25.91 | 40.90 K | $418.57 M |
| 01/12/2026 | $25.59 | $26.22 (2.46%) | $26.40 | $25.59 | 57.70 K | $412.75 M |
| 01/09/2026 | $25.68 | $25.88 (0.78%) | $25.99 | $25.32 | 47.54 K | $407.39 M |
| 01/08/2026 | $24.27 | $25.63 (5.6%) | $25.87 | $24.27 | 70.67 K | $403.46 M |
| 01/07/2026 | $24.78 | $24.51 (-1.09%) | $24.78 | $24.17 | 45.63 K | $385.83 M |
| 01/06/2026 | $24.14 | $24.64 (2.07%) | $24.80 | $23.83 | 80.40 K | $387.87 M |
| 01/05/2026 | $23.46 | $24.35 (3.79%) | $24.83 | $23.46 | 106.61 K | $383.31 M |
| 01/02/2026 | $23.50 | $23.58 (0.34%) | $23.87 | $23.22 | 94.70 K | $371.19 M |
| 12/31/2025 | $23.63 | $23.36 (-1.14%) | $23.66 | $23.26 | 33.70 K | $367.73 M |
| 12/30/2025 | $23.58 | $23.63 (0.21%) | $23.99 | $23.45 | 73.80 K | $371.98 M |
| 12/29/2025 | $24.08 | $23.72 (-1.5%) | $24.10 | $23.59 | 69.60 K | $373.39 M |
| 12/26/2025 | $23.64 | $24.10 (1.95%) | $24.21 | $23.60 | 80.53 K | $379.37 M |
| 12/24/2025 | $23.67 | $23.74 (0.3%) | $23.87 | $23.60 | 49.90 K | $373.71 M |
| 12/23/2025 | $23.95 | $23.73 (-0.92%) | $23.95 | $23.49 | 109.64 K | $373.55 M |
| 12/22/2025 | $24.20 | $23.94 (-1.07%) | $24.39 | $23.93 | 76.91 K | $376.86 M |
| 12/19/2025 | $24.94 | $24.28 (-2.65%) | $25.01 | $24.23 | 209.10 K | $382.21 M |
| 12/18/2025 | $24.85 | $25.11 (1.05%) | $25.17 | $24.61 | 173.86 K | $395.27 M |
| 12/17/2025 | $24.42 | $24.55 (0.53%) | $25.07 | $24.42 | 74.55 K | $386.46 M |
| 12/16/2025 | $25.11 | $24.58 (-2.11%) | $25.27 | $24.58 | 93.00 K | $386.93 M |
| 12/15/2025 | $24.89 | $25.03 (0.56%) | $25.05 | $24.49 | 171.64 K | $394.01 M |
| 12/12/2025 | $25.10 | $24.68 (-1.67%) | $25.12 | $24.59 | 90.05 K | $388.50 M |
| 12/11/2025 | $24.67 | $25.02 (1.42%) | $25.20 | $24.31 | 104.00 K | $393.86 M |
| 12/10/2025 | $23.67 | $24.52 (3.59%) | $24.89 | $23.64 | 209.41 K | $385.99 M |
| 12/09/2025 | $23.49 | $23.70 (0.89%) | $23.89 | $23.49 | 61.50 K | $373.08 M |
| 12/08/2025 | $24.06 | $23.71 (-1.45%) | $24.10 | $23.56 | 112.90 K | $373.23 M |
| 12/05/2025 | $23.93 | $23.79 (-0.59%) | $24.44 | $23.22 | 56.70 K | $374.49 M |
| 12/04/2025 | $24.21 | $24.00 (-0.87%) | $24.34 | $23.82 | 83.91 K | $377.80 M |
| 12/03/2025 | $24.09 | $24.26 (0.71%) | $24.72 | $24.09 | 75.60 K | $381.89 M |
| 12/02/2025 | $24.37 | $23.96 (-1.68%) | $24.37 | $23.85 | 76.20 K | $377.17 M |
| 12/01/2025 | $23.57 | $24.28 (3.01%) | $24.85 | $23.57 | 265.91 K | $382.21 M |
| 11/28/2025 | $24.37 | $23.80 (-2.34%) | $24.37 | $23.70 | 49.80 K | $374.65 M |
| 11/26/2025 | $23.96 | $24.15 (0.79%) | $24.46 | $23.90 | 89.10 K | $380.16 M |
| 11/25/2025 | $23.00 | $24.18 (5.13%) | $24.19 | $23.00 | 105.24 K | $380.63 M |
| 11/24/2025 | $23.00 | $23.13 (0.57%) | $23.29 | $22.72 | 112.75 K | $364.10 M |
| 11/21/2025 | $22.54 | $23.18 (2.84%) | $23.37 | $22.45 | 98.30 K | $364.89 M |
| 11/20/2025 | $22.52 | $22.33 (-0.84%) | $22.83 | $22.25 | 129.65 K | $351.51 M |
| 11/19/2025 | $22.52 | $22.38 (-0.62%) | $22.85 | $22.34 | 98.54 K | $352.30 M |
| 11/18/2025 | $22.22 | $22.26 (0.18%) | $22.45 | $21.93 | 99.74 K | $350.41 M |
| 11/17/2025 | $22.40 | $22.44 (0.18%) | $22.82 | $22.27 | 209.90 K | $353.24 M |
| 11/14/2025 | $22.84 | $22.56 (-1.23%) | $22.94 | $22.40 | 124.10 K | $355.13 M |
| 11/13/2025 | $22.79 | $22.95 (0.7%) | $23.15 | $22.55 | 203.70 K | $361.27 M |
| 11/12/2025 | $22.68 | $22.85 (0.75%) | $23.06 | $22.68 | 83.01 K | $359.70 M |
| 11/11/2025 | $22.58 | $22.60 (0.09%) | $23.21 | $22.23 | 93.80 K | $355.76 M |
| 11/10/2025 | $22.36 | $22.43 (0.31%) | $22.62 | $22.14 | 120.24 K | $353.09 M |
| 11/07/2025 | $22.41 | $21.96 (-2.01%) | $22.64 | $21.88 | 106.13 K | $345.69 M |
| 11/06/2025 | $22.93 | $22.39 (-2.35%) | $23.18 | $22.36 | 116.84 K | $352.46 M |
| 11/05/2025 | $22.43 | $23.18 (3.34%) | $23.41 | $22.43 | 158.70 K | $364.89 M |
| 11/04/2025 | $22.13 | $22.47 (1.54%) | $22.88 | $22.13 | 168.12 K | $353.72 M |
| 11/03/2025 | $21.90 | $22.73 (3.79%) | $23.09 | $21.65 | 244.40 K | $357.81 M |
| 10/31/2025 | $21.70 | $21.81 (0.51%) | $23.04 | $21.58 | 157.15 K | $343.33 M |
| 10/30/2025 | $21.85 | $21.65 (-0.92%) | $23.33 | $21.60 | 149.40 K | $340.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
