-
5 DAY PERFORMANCE
+2.97% -
1 MONTH PERFORMANCE
-8.55% -
3 MONTH PERFORMANCE
-18.79% -
6 MONTH PERFORMANCE
-17.96% -
YEAR-TO-DATE PERFORMANCE
-34.62% -
1 YEAR PERFORMANCE
-26.87%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $22.67 | $23.23 (2.45%) | $23.27 | $22.55 | 83,253 | |
| 11/20/2024 | $22.78 | $22.60 (-0.79%) | $22.78 | $22.23 | 234,710 | $369.28 M |
| 11/19/2024 | $22.94 | $22.85 (-0.39%) | $23.27 | $22.50 | 197,004 | $373.37 M |
| 11/18/2024 | $22.66 | $23.22 (2.47%) | $23.29 | $22.66 | 174,437 | $379.41 M |
| 11/15/2024 | $22.59 | $22.54 (-0.22%) | $22.87 | $22.20 | 178,200 | $368.30 M |
| 11/14/2024 | $22.46 | $22.49 (0.13%) | $22.70 | $22.17 | 202,410 | $367.49 M |
| 11/13/2024 | $22.80 | $22.42 (-1.67%) | $23.03 | $22.36 | 208,700 | $366.34 M |
| 11/12/2024 | $22.93 | $22.47 (-2.01%) | $23.19 | $22.37 | 191,648 | $367.16 M |
| 11/11/2024 | $23.06 | $23.16 (0.43%) | $23.23 | $22.74 | 131,729 | $378.43 M |
| 11/08/2024 | $22.82 | $22.94 (0.53%) | $23.02 | $22.36 | 212,800 | $374.84 M |
| 11/07/2024 | $23.30 | $22.86 (-1.89%) | $23.45 | $22.66 | 221,025 | $373.53 M |
| 11/06/2024 | $23.38 | $23.36 (-0.09%) | $23.70 | $22.81 | 249,950 | $381.70 M |
| 11/05/2024 | $22.05 | $22.29 (1.09%) | $22.30 | $21.63 | 150,801 | $364.22 M |
| 11/04/2024 | $21.81 | $21.90 (0.41%) | $22.12 | $21.71 | 188,121 | $357.85 M |
| 11/01/2024 | $22.72 | $21.96 (-3.35%) | $22.89 | $21.84 | 192,400 | $358.83 M |
| 10/31/2024 | $22.51 | $22.15 (-1.6%) | $22.96 | $21.61 | 529,400 | $361.93 M |
| 10/30/2024 | $23.93 | $23.94 (0.04%) | $24.78 | $23.84 | 199,700 | $391.18 M |
| 10/29/2024 | $24.02 | $24.30 (1.17%) | $24.32 | $23.81 | 148,526 | $397.06 M |
| 10/28/2024 | $23.81 | $24.21 (1.68%) | $24.28 | $23.81 | 155,900 | $395.59 M |
| 10/25/2024 | $24.10 | $23.74 (-1.49%) | $24.36 | $23.61 | 145,700 | $387.91 M |
| 10/24/2024 | $24.37 | $23.87 (-2.05%) | $24.53 | $23.76 | 205,308 | $390.04 M |
| 10/23/2024 | $24.62 | $24.43 (-0.77%) | $24.92 | $24.15 | 150,788 | $399.19 M |
| 10/22/2024 | $25.34 | $24.74 (-2.37%) | $25.34 | $24.69 | 233,400 | $404.25 M |
| 10/21/2024 | $25.50 | $25.38 (-0.47%) | $25.59 | $25.20 | 268,146 | $414.71 M |
| 10/18/2024 | $25.79 | $25.54 (-0.97%) | $25.83 | $25.37 | 140,300 | $417.32 M |
| 10/17/2024 | $26.04 | $25.65 (-1.5%) | $26.10 | $25.30 | 158,000 | $419.12 M |
| 10/16/2024 | $25.94 | $26.04 (0.39%) | $26.34 | $25.91 | 165,500 | $425.49 M |
| 10/15/2024 | $25.52 | $25.72 (0.78%) | $26.13 | $25.48 | 149,100 | $420.26 M |
| 10/14/2024 | $25.71 | $25.56 (-0.58%) | $25.78 | $25.42 | 121,217 | $417.65 M |
| 10/11/2024 | $25.34 | $25.61 (1.07%) | $25.66 | $25.30 | 150,045 | $418.47 M |
| 10/10/2024 | $25.09 | $25.41 (1.28%) | $25.41 | $24.91 | 214,300 | $415.20 M |
| 10/09/2024 | $25.92 | $25.32 (-2.31%) | $26.07 | $25.22 | 174,600 | $413.73 M |
| 10/08/2024 | $26.52 | $25.98 (-2.04%) | $26.61 | $25.86 | 152,318 | $424.51 M |
| 10/07/2024 | $26.75 | $26.50 (-0.93%) | $26.78 | $26.07 | 189,000 | $433.01 M |
| 10/04/2024 | $26.22 | $27.01 (3.01%) | $27.03 | $26.22 | 269,634 | $441.34 M |
| 10/03/2024 | $25.90 | $25.80 (-0.39%) | $26.10 | $25.63 | 149,241 | $421.57 M |
| 10/02/2024 | $26.95 | $26.08 (-3.23%) | $26.98 | $26.08 | 134,800 | $426.15 M |
| 10/01/2024 | $27.47 | $27.03 (-1.6%) | $27.47 | $26.78 | 215,941 | $441.67 M |
| 09/30/2024 | $27.15 | $27.47 (1.18%) | $27.48 | $26.91 | 242,200 | $448.86 M |
| 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 |