Haverty Furniture Companies Inc (HVT-A) Historical Stock Data
28.69 ↑0.68 (2.43%)
As of Market Close on May 3rd, 2024.
Historical Data
In the past 30 trading days, HVT-A is down -0.29% a day on average. There have been 24 days where Haverty Furniture Companies Inc closed green and 6 days where HVT-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.69 | 28.69 | ↑$0.00 (0.00%) | 28.69 | 28.69 | 270 |
| 2024-05-02 | 28.00 | 28.01 | ↑$0.01 (0.04%) | 28.00 | 28.50 | 527 |
| 2024-04-23 | 32.45 | 32.45 | ↑$0.00 (0.00%) | 32.45 | 32.45 | 244 |
| 2024-04-18 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.36 | 30.36 | 17 |
| 2024-04-17 | 30.58 | 30.36 | ↓$0.22 (-0.72%) | 30.36 | 30.58 | 212 |
| 2024-03-14 | 32.44 | 32.44 | ↑$0.00 (0.00%) | 32.44 | 32.44 | 4 |
| 2024-03-13 | 32.44 | 32.44 | ↑$0.00 (0.00%) | 32.44 | 32.44 | 130 |
| 2024-03-07 | 32.92 | 32.92 | ↑$0.00 (0.00%) | 32.92 | 32.92 | 10 |
| 2024-03-05 | 34.44 | 34.03 | ↓$0.41 (-1.18%) | 34.03 | 34.44 | 1.62K |
| 2024-02-13 | 35.69 | 35.69 | ↑$0.00 (0.00%) | 35.69 | 35.69 | 2 |
| 2024-02-12 | 35.69 | 35.69 | ↑$0.00 (0.00%) | 35.69 | 35.69 | 259 |
| 2024-02-08 | 34.03 | 34.03 | ↑$0.00 (0.00%) | 34.03 | 34.03 | 9 |
| 2024-02-07 | 34.03 | 34.03 | ↑$0.00 (0.00%) | 34.03 | 34.03 | 102 |
| 2024-01-26 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 35.00 | 35.00 | 6 |
| 2024-01-25 | 34.42 | 35.00 | ↑$0.58 (1.69%) | 34.35 | 35.00 | 454 |
| 2024-01-24 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 36.00 | 36.00 | 308 |
| 2024-01-16 | 34.89 | 34.89 | ↑$0.00 (0.00%) | 34.89 | 34.89 | 9 |
| 2024-01-12 | 34.90 | 34.89 | ↓$0.01 (-0.03%) | 34.89 | 34.90 | 576 |
| 2024-01-05 | 34.97 | 34.97 | ↑$0.00 (0.00%) | 34.97 | 34.97 | 4 |
| 2024-01-04 | 34.97 | 34.97 | ↑$0.00 (0.00%) | 34.97 | 34.97 | 111 |
| 2024-01-03 | 35.62 | 34.75 | ↓$0.87 (-2.44%) | 34.75 | 35.62 | 268 |
| 2023-12-21 | 35.58 | 35.58 | ↑$0.00 (0.00%) | 35.58 | 35.58 | 41 |
| 2023-12-20 | 35.58 | 35.58 | ↑$0.00 (0.00%) | 35.58 | 35.58 | 440 |
| 2023-12-19 | 35.06 | 35.06 | ↑$0.00 (0.00%) | 35.06 | 35.06 | 103 |
| 2023-12-18 | 36.25 | 34.91 | ↓$1.34 (-3.70%) | 34.75 | 36.25 | 1.85K |
| 2023-12-15 | 40.00 | 40.00 | ↑$0.00 (0.00%) | 40.00 | 40.00 | 3.90K |
| 2023-12-14 | 32.67 | 32.67 | ↑$0.00 (0.00%) | 32.67 | 32.67 | 33 |
| 2023-12-13 | 33.49 | 32.67 | ↓$0.82 (-2.45%) | 32.67 | 33.49 | 597 |
| 2023-12-04 | 31.67 | 31.67 | ↑$0.00 (0.00%) | 31.14 | 32.70 | 410 |
| 2023-11-27 | 31.67 | 31.67 | ↑$0.00 (0.00%) | 31.67 | 31.67 | 44 |
Create an account or log in to view more rows.
$HVT-A Let it go...
$HVT-A Bull flag forming?
$HVT-A watch for another rejection up here
$HVT-A going green
$HVT-A Buy the dip
$HVT-A so tired of this pos let's fly already
$HVT-A no pain no gain
$HVT-A nice
$HVT-A This is how I feel everyday holding this gem.
$HVT-A this will breakout Monday