5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-7.86%
3 MONTH PERFORMANCE
-21.23%
6 MONTH PERFORMANCE
-13.23%
YEAR-TO-DATE PERFORMANCE
-38.87%
1 YEAR PERFORMANCE
-38.47%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $21.14 | $21.67 (2.51%) | $21.95 | $21.14 | 380,318 | $354.09 M |
| 12/19/2024 | $22.39 | $21.59 (-3.57%) | $22.48 | $21.46 | 110,500 | $352.78 M |
| 12/18/2024 | $23.00 | $22.13 (-3.78%) | $23.37 | $21.95 | 169,916 | $361.60 M |
| 12/17/2024 | $22.42 | $23.02 (2.68%) | $23.05 | $22.42 | 139,300 | $376.15 M |
| 12/16/2024 | $22.78 | $22.57 (-0.92%) | $22.99 | $22.55 | 102,100 | $368.79 M |
| 12/13/2024 | $23.22 | $22.92 (-1.29%) | $23.28 | $22.68 | 108,600 | $374.51 M |
| 12/12/2024 | $23.48 | $23.18 (-1.28%) | $23.48 | $22.87 | 80,800 | $378.76 M |
| 12/11/2024 | $23.69 | $23.41 (-1.18%) | $23.72 | $23.24 | 162,300 | $382.52 M |
| 12/10/2024 | $23.59 | $23.54 (-0.21%) | $23.92 | $23.06 | 118,722 | $384.64 M |
| 12/09/2024 | $22.82 | $23.72 (3.94%) | $23.87 | $22.82 | 169,939 | $387.58 M |
| 12/06/2024 | $23.54 | $22.70 (-3.57%) | $23.54 | $22.40 | 105,200 | $370.92 M |
| 12/05/2024 | $23.25 | $23.35 (0.43%) | $23.67 | $23.25 | 144,800 | $381.54 M |
| 12/04/2024 | $23.25 | $23.26 (0.04%) | $23.44 | $23.01 | 157,805 | $380.07 M |
| 12/03/2024 | $23.88 | $23.31 (-2.39%) | $23.88 | $23.24 | 132,713 | $380.89 M |
| 12/02/2024 | $23.78 | $23.83 (0.21%) | $24.15 | $23.35 | 171,710 | $389.38 M |
| 11/29/2024 | $24.00 | $23.61 (-1.63%) | $24.18 | $23.61 | 94,310 | $385.79 M |
| 11/27/2024 | $23.93 | $24.06 (0.54%) | $24.33 | $23.87 | 100,600 | $393.14 M |
| 11/26/2024 | $24.09 | $23.83 (-1.08%) | $24.15 | $23.55 | 170,605 | $389.38 M |
| 11/25/2024 | $23.79 | $24.61 (3.45%) | $24.91 | $23.79 | 184,800 | $402.13 M |
| 11/22/2024 | $23.20 | $23.55 (1.51%) | $23.69 | $23.10 | 195,727 | $384.81 M |
| 11/21/2024 | $22.67 | $23.13 (2.03%) | $23.30 | $22.47 | 174,300 | $377.94 M |
| 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 |