Haverty Furniture Companies Inc (HVT) Historical Stock Data
29.48 ↑0.77 (2.68%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HVT is down -0.10% a day on average. There have been 14 days where Haverty Furniture Companies Inc closed green and 16 days where HVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.04 | 29.48 | ↑$0.44 (1.52%) | 29.00 | 29.99 | 159.86K |
| 2024-05-03 | 28.70 | 28.71 | ↑$0.01 (0.03%) | 28.04 | 28.97 | 146.47K |
| 2024-05-02 | 29.02 | 28.52 | ↓$0.50 (-1.72%) | 27.25 | 29.31 | 273.15K |
| 2024-05-01 | 30.90 | 31.01 | ↑$0.11 (0.36%) | 30.74 | 31.52 | 99.11K |
| 2024-04-30 | 31.00 | 30.80 | ↓$0.20 (-0.65%) | 30.66 | 31.02 | 87.16K |
| 2024-04-29 | 31.30 | 31.24 | ↓$0.06 (-0.19%) | 31.01 | 31.68 | 61.79K |
| 2024-04-26 | 31.69 | 31.30 | ↓$0.39 (-1.23%) | 31.21 | 31.98 | 61.41K |
| 2024-04-25 | 32.15 | 31.82 | ↓$0.33 (-1.03%) | 31.40 | 32.15 | 79.85K |
| 2024-04-24 | 32.64 | 32.55 | ↓$0.09 (-0.28%) | 32.23 | 33.04 | 74.57K |
| 2024-04-23 | 31.66 | 32.80 | ↑$1.14 (3.60%) | 31.66 | 32.83 | 94.53K |
| 2024-04-22 | 31.40 | 31.50 | ↑$0.10 (0.32%) | 31.11 | 31.79 | 80.38K |
| 2024-04-19 | 30.25 | 31.16 | ↑$0.91 (3.01%) | 30.25 | 31.24 | 80.84K |
| 2024-04-18 | 30.40 | 30.41 | ↑$0.01 (0.03%) | 30.29 | 30.96 | 72.07K |
| 2024-04-17 | 30.75 | 30.27 | ↓$0.48 (-1.56%) | 30.25 | 30.97 | 93.17K |
| 2024-04-16 | 30.29 | 30.44 | ↑$0.15 (0.50%) | 30.01 | 30.57 | 80.01K |
| 2024-04-15 | 31.22 | 30.46 | ↓$0.76 (-2.43%) | 29.89 | 31.22 | 101.31K |
| 2024-04-12 | 30.99 | 30.67 | ↓$0.32 (-1.03%) | 30.59 | 31.12 | 93.22K |
| 2024-04-11 | 30.69 | 31.09 | ↑$0.40 (1.30%) | 30.58 | 31.12 | 82.22K |
| 2024-04-10 | 31.34 | 30.58 | ↓$0.76 (-2.43%) | 30.31 | 31.39 | 71.12K |
| 2024-04-09 | 32.19 | 32.09 | ↓$0.10 (-0.31%) | 31.98 | 32.30 | 47.88K |
| 2024-04-08 | 31.90 | 32.18 | ↑$0.28 (0.88%) | 31.76 | 32.40 | 79.42K |
| 2024-04-05 | 31.48 | 31.64 | ↑$0.16 (0.51%) | 31.04 | 31.75 | 80.49K |
| 2024-04-04 | 32.04 | 31.64 | ↓$0.40 (-1.25%) | 31.60 | 32.15 | 73.25K |
| 2024-04-03 | 31.68 | 31.79 | ↑$0.11 (0.35%) | 31.68 | 31.96 | 63.22K |
| 2024-04-02 | 32.77 | 31.82 | ↓$0.95 (-2.90%) | 31.03 | 32.77 | 129.69K |
| 2024-04-01 | 33.41 | 33.18 | ↓$0.23 (-0.69%) | 33.08 | 33.97 | 101.39K |
| 2024-03-28 | 33.25 | 34.12 | ↑$0.87 (2.62%) | 33.25 | 34.29 | 229.12K |
| 2024-03-27 | 32.41 | 33.06 | ↑$0.65 (2.01%) | 32.41 | 33.27 | 59.75K |
| 2024-03-26 | 32.70 | 32.25 | ↓$0.45 (-1.38%) | 32.18 | 32.71 | 75.90K |
| 2024-03-25 | 32.85 | 32.53 | ↓$0.32 (-0.97%) | 32.52 | 32.95 | 78.12K |
Create an account or log in to view more rows.
$HVT green shoots
$HVT Shorts talk the talk but cant walk the walk
$HVT last chance to load imo
$HVT Good morning gang!
$HVT recovery hasn’t even started yet.. imo
$HVT oh my!
$HVT 5 minute looks sexy
$HVT get ready bears and bulls
$HVT ready to explode
$HVT hot damn <3