Stockscreener 앱 받기
22.21
5.41%
1.14
시간 외 거래:
22.21
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $22.32 | $21.31 | $1.01 | 115,192.0 | +5.41% |
| 2025-08-11 | $21.33 | $20.81 | $0.52 | 51,290.0 | -0.52% |
| 2025-08-08 | $21.75 | $20.85 | $0.90 | 115,822.0 | -0.42% |
| 2025-08-07 | $21.39 | $20.95 | $0.435 | 55,285.0 | +0.28% |
| 2025-08-06 | $21.50 | $21.14 | $0.355 | 58,314.0 | -0.80% |
| 2025-08-05 | $21.39 | $20.80 | $0.585 | 89,650.0 | +2.64% |
| 2025-08-04 | $20.94 | $20.56 | $0.38 | 63,634.0 | +2.11% |
| 2025-08-01 | $20.60 | $20.07 | $0.53 | 114,089.0 | -1.11% |
| 2025-07-31 | $20.76 | $19.53 | $1.23 | 132,148.0 | -1.15% |
| 2025-07-30 | $21.51 | $20.81 | $0.70 | 72,969.0 | -1.28% |
| 2025-07-29 | $21.96 | $21.04 | $0.92 | 80,223.0 | -3.34% |
| 2025-07-28 | $21.92 | $21.36 | $0.56 | 74,304.0 | +2.15% |
| 2025-07-25 | $21.43 | $20.93 | $0.50 | 108,694.0 | +0.75% |
| 2025-07-24 | $22.08 | $21.12 | $0.96 | 70,696.0 | -4.32% |
| 2025-07-23 | $22.28 | $22.11 | $0.165 | 35,097.0 | +2.87% |
| 2025-07-22 | $21.82 | $21.03 | $0.79 | 69,384.0 | +3.10% |
| 2025-07-21 | $21.05 | $20.61 | $0.445 | 84,013.0 | +1.06% |
| 2025-07-18 | $21.08 | $20.59 | $0.49 | 65,726.0 | -0.72% |
| 2025-07-17 | $21.14 | $20.78 | $0.355 | 76,774.0 | +0.48% |
| 2025-07-16 | $21.11 | $20.45 | $0.665 | 95,532.0 | -0.05% |
| 2025-07-15 | $21.89 | $20.76 | $1.13 | 110,339.0 | -5.46% |
Haverty Furniture Cos Inc 주식 (HVT) 연도별 가격 이력
이 심층 분석에서는 Haverty Furniture Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Haverty Furniture Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.32 | $20.07 | $2.25 | 778,468.0 | +7.66% |
| 2025-07 | $23.13 | $19.53 | $3.60 | 1,988,329.0 | +1.38% |
| 2025-06 | $21.00 | $19.32 | $1.68 | 2,367,651.0 | -2.91% |
| 2025-05 | $21.36 | $18.69 | $2.67 | 2,708,046.0 | +15.42% |
| 2025-04 | $20.66 | $17.01 | $3.65 | 2,934,827.0 | -7.91% |
| 2025-03 | $23.38 | $19.57 | $3.81 | 3,564,180.0 | -13.62% |
| 2025-02 | $24.15 | $21.04 | $3.11 | 3,105,399.0 | +1.78% |
| 2025-01 | $23.80 | $21.05 | $2.75 | 1,929,676.0 | +0.76% |
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.14 | $21.14 | $3.00 | 2,723,912.0 | -6.90% |
| 2024-11 | $24.91 | $21.63 | $3.28 | 3,567,444.0 | +6.59% |
| 2024-10 | $27.47 | $21.61 | $5.86 | 4,357,345.0 | -19.37% |
| 2024-09 | $28.53 | $23.82 | $4.71 | 11,040,123.0 | +0.26% |
| 2024-08 | $29.85 | $26.01 | $3.84 | 3,683,258.0 | -6.39% |
| 2024-07 | $29.50 | $23.09 | $6.41 | 2,816,467.0 | +15.74% |
| 2024-06 | $28.89 | $23.97 | $4.92 | 5,080,472.0 | -10.98% |
| 2024-05 | $31.52 | $26.96 | $4.56 | 2,468,405.0 | -7.76% |
| 2024-04 | $33.97 | $29.89 | $4.08 | 1,749,443.0 | -9.73% |
| 2024-03 | $34.79 | $30.69 | $4.10 | 2,452,532.0 | -0.52% |
| 2024-02 | $37.05 | $31.25 | $5.80 | 2,431,788.0 | +1.18% |
| 2024-01 | $36.54 | $32.91 | $3.63 | 1,786,343.0 | -4.51% |
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.47 | $31.47 | $5.00 | 1,935,345.0 | +13.27% |
| 2023-11 | $33.02 | $25.14 | $7.88 | 1,895,909.0 | +20.31% |
| 2023-10 | $29.28 | $25.42 | $3.86 | 1,577,085.0 | -9.49% |
| 2023-09 | $32.00 | $28.14 | $3.86 | 1,806,488.0 | -8.05% |
| 2023-08 | $34.75 | $30.91 | $3.84 | 2,079,377.0 | -12.08% |
| 2023-07 | $35.94 | $28.96 | $6.98 | 1,833,261.0 | +17.80% |
| 2023-06 | $31.21 | $25.07 | $6.14 | 2,874,865.0 | +14.51% |
| 2023-05 | $30.74 | $25.05 | $5.69 | 3,272,418.0 | -12.44% |
| 2023-04 | $32.77 | $28.52 | $4.25 | 2,515,422.0 | -5.55% |
| 2023-03 | $37.87 | $30.48 | $7.39 | 4,301,135.0 | -15.45% |
| 2023-02 | $38.85 | $34.15 | $4.70 | 2,415,792.0 | +8.08% |
| 2023-01 | $35.07 | $29.79 | $5.29 | 2,003,038.0 | +16.79% |
5.00%
2.74%
자본화:
|
볼륨(24시간):