5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
-17.26%
3 MONTH PERFORMANCE
-18.88%
6 MONTH PERFORMANCE
-33.99%
YEAR-TO-DATE PERFORMANCE
-19.90%
1 YEAR PERFORMANCE
-43.65%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $19.46 | $17.88 (-8.12%) | $19.48 | $17.78 | 205,761 | $292.16 M |
| 04/02/2025 | $19.63 | $20.56 (4.74%) | $20.66 | $19.63 | 158,200 | $335.95 M |
| 04/01/2025 | $19.64 | $19.85 (1.07%) | $20.02 | $19.32 | 182,603 | $324.35 M |
| 03/31/2025 | $19.88 | $19.72 (-0.8%) | $19.91 | $19.57 | 128,400 | $322.22 M |
| 03/28/2025 | $20.70 | $20.22 (-2.32%) | $20.70 | $19.83 | 150,530 | $330.39 M |
| 03/27/2025 | $20.19 | $20.75 (2.77%) | $20.86 | $19.90 | 179,409 | $339.06 M |
| 03/26/2025 | $20.65 | $20.12 (-2.57%) | $20.78 | $19.90 | 214,200 | $328.76 M |
| 03/25/2025 | $21.20 | $20.67 (-2.5%) | $21.24 | $20.64 | 155,900 | $337.75 M |
| 03/24/2025 | $21.13 | $21.35 (1.04%) | $21.61 | $21.07 | 157,128 | $348.86 M |
| 03/21/2025 | $21.02 | $20.86 (-0.76%) | $21.17 | $20.76 | 230,727 | $340.85 M |
| 03/20/2025 | $21.36 | $21.28 (-0.37%) | $21.81 | $21.23 | 210,028 | $347.72 M |
| 03/19/2025 | $21.71 | $21.60 (-0.51%) | $21.83 | $21.13 | 160,700 | $352.94 M |
| 03/18/2025 | $21.45 | $21.64 (0.89%) | $21.67 | $21.16 | 159,300 | $353.60 M |
| 03/17/2025 | $21.24 | $21.59 (1.65%) | $21.79 | $21.07 | 158,300 | $352.78 M |
| 03/14/2025 | $20.98 | $21.14 (0.76%) | $21.25 | $20.37 | 220,404 | $345.43 M |
| 03/13/2025 | $21.64 | $20.79 (-3.93%) | $21.74 | $20.74 | 209,346 | $339.71 M |
| 03/12/2025 | $22.21 | $21.64 (-2.57%) | $22.25 | $21.29 | 229,315 | $353.60 M |
| 03/11/2025 | $22.34 | $22.12 (-0.98%) | $22.34 | $21.62 | 200,300 | $361.44 M |
| 03/10/2025 | $21.77 | $22.20 (1.98%) | $22.32 | $21.74 | 194,716 | $362.75 M |
| 03/07/2025 | $22.18 | $21.82 (-1.62%) | $22.24 | $21.69 | 127,433 | $356.54 M |
| 03/06/2025 | $21.43 | $21.97 (2.52%) | $22.12 | $21.23 | 178,300 | $358.99 M |
| 03/05/2025 | $21.57 | $21.87 (1.39%) | $21.96 | $21.26 | 151,437 | $357.36 M |
| 03/04/2025 | $21.87 | $21.55 (-1.46%) | $22.09 | $21.35 | 209,542 | $352.13 M |
| 03/03/2025 | $22.95 | $22.27 (-2.96%) | $23.38 | $22.27 | 176,200 | $363.89 M |
| 02/28/2025 | $22.74 | $22.83 (0.4%) | $22.87 | $22.17 | 612,000 | $373.04 M |
| 02/27/2025 | $22.38 | $22.74 (1.61%) | $22.80 | $21.73 | 181,260 | $371.57 M |
| 02/26/2025 | $22.90 | $22.49 (-1.79%) | $23.01 | $22.24 | 172,827 | $367.49 M |
| 02/25/2025 | $24.00 | $23.00 (-4.17%) | $24.15 | $21.70 | 574,840 | $375.82 M |
| 02/24/2025 | $21.15 | $21.09 (-0.28%) | $21.59 | $21.04 | 197,303 | $344.61 M |
| 02/21/2025 | $21.92 | $21.14 (-3.56%) | $21.92 | $21.08 | 159,600 | $345.43 M |
| 02/20/2025 | $21.70 | $21.64 (-0.28%) | $21.70 | $21.20 | 154,412 | $353.60 M |
| 02/19/2025 | $21.83 | $21.81 (-0.09%) | $21.94 | $21.61 | 80,211 | $356.38 M |
| 02/18/2025 | $21.80 | $22.09 (1.33%) | $22.11 | $21.80 | 66,030 | $360.95 M |
| 02/14/2025 | $22.32 | $21.93 (-1.75%) | $22.63 | $21.82 | 96,512 | $358.34 M |
| 02/13/2025 | $21.92 | $22.10 (0.82%) | $22.27 | $21.68 | 74,600 | $361.11 M |
| 02/12/2025 | $21.92 | $21.74 (-0.82%) | $22.47 | $21.66 | 84,320 | $355.23 M |
| 02/11/2025 | $21.85 | $22.26 (1.88%) | $22.50 | $21.84 | 100,102 | $363.73 M |
| 02/10/2025 | $21.75 | $21.97 (1.01%) | $22.04 | $21.64 | 90,731 | $358.99 M |
| 02/07/2025 | $21.92 | $21.62 (-1.37%) | $21.92 | $21.49 | 103,726 | $353.27 M |
| 02/06/2025 | $22.18 | $22.03 (-0.68%) | $22.42 | $22.03 | 98,400 | $359.97 M |
| 02/05/2025 | $22.14 | $22.10 (-0.18%) | $22.17 | $21.78 | 82,800 | $361.11 M |
| 02/04/2025 | $21.62 | $21.94 (1.48%) | $22.03 | $21.54 | 114,504 | $358.50 M |
| 02/03/2025 | $22.07 | $21.69 (-1.72%) | $22.32 | $21.63 | 120,325 | $354.41 M |
| 01/31/2025 | $23.44 | $22.43 (-4.31%) | $23.50 | $22.39 | 167,000 | $366.51 M |
| 01/30/2025 | $23.15 | $23.56 (1.77%) | $23.80 | $22.88 | 129,200 | $384.97 M |
| 01/29/2025 | $23.18 | $22.86 (-1.38%) | $23.18 | $22.50 | 88,700 | $373.53 M |
| 01/28/2025 | $23.01 | $23.08 (0.3%) | $23.24 | $22.77 | 73,400 | $377.13 M |
| 01/27/2025 | $23.02 | $23.14 (0.52%) | $23.55 | $23.01 | 103,230 | $378.11 M |
| 01/24/2025 | $22.84 | $22.91 (0.31%) | $22.92 | $22.55 | 77,404 | $374.35 M |
| 01/23/2025 | $22.54 | $22.94 (1.77%) | $22.95 | $22.32 | 95,551 | $374.84 M |
| 01/22/2025 | $22.41 | $22.63 (0.98%) | $22.77 | $22.20 | 131,100 | $369.77 M |
| 01/21/2025 | $22.59 | $22.63 (0.18%) | $22.81 | $22.57 | 63,600 | $369.77 M |
| 01/17/2025 | $22.65 | $22.34 (-1.37%) | $22.65 | $22.25 | 69,300 | $365.04 M |
| 01/16/2025 | $22.38 | $22.44 (0.27%) | $22.48 | $22.05 | 94,700 | $366.67 M |
| 01/15/2025 | $22.49 | $22.37 (-0.53%) | $22.62 | $22.10 | 70,521 | $365.53 M |
| 01/14/2025 | $21.69 | $21.99 (1.38%) | $22.02 | $21.55 | 100,500 | $359.32 M |
| 01/13/2025 | $21.23 | $21.71 (2.26%) | $21.74 | $21.21 | 89,700 | $354.74 M |
| 01/10/2025 | $21.26 | $21.49 (1.08%) | $21.49 | $21.05 | 133,700 | $351.15 M |
| 01/08/2025 | $21.52 | $21.56 (0.19%) | $21.68 | $21.07 | 124,310 | $352.29 M |
| 01/07/2025 | $22.29 | $21.71 (-2.6%) | $22.52 | $21.61 | 155,400 | $354.74 M |
| 01/06/2025 | $22.06 | $22.23 (0.77%) | $22.53 | $21.95 | 82,318 | $363.24 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.
