Stockscreener 앱 받기
27.50
0.29%
0.08
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $27.97 | $27.40 | $0.57 | 111,525.0 | +0.29% |
| 2026-10-01 | $27.80 | $27.01 | $0.7938 | 141,097.0 | -0.90% |
| 2026-09-30 | $27.86 | $27.38 | $0.485 | 109,246.0 | +0.62% |
| 2026-09-29 | $27.99 | $27.46 | $0.53 | 113,028.0 | -1.19% |
| 2026-09-28 | $28.05 | $27.56 | $0.49 | 111,037.0 | -0.43% |
| 2026-09-25 | $28.08 | $27.48 | $0.60 | 92,777.0 | +0.76% |
| 2026-09-24 | $27.90 | $27.39 | $0.5083 | 129,787.0 | +0.87% |
| 2026-09-23 | $28.27 | $27.48 | $0.79 | 121,372.0 | -2.72% |
| 2026-09-22 | $28.81 | $28.09 | $0.72 | 217,466.0 | +2.17% |
| 2026-09-21 | $28.12 | $27.33 | $0.79 | 130,129.0 | +1.43% |
| 2026-09-18 | $27.36 | $26.98 | $0.3793 | 291,680.0 | +0.11% |
| 2026-09-17 | $27.68 | $27.21 | $0.465 | 76,832.0 | -0.15% |
| 2026-09-16 | $27.61 | $27.01 | $0.60 | 89,602.0 | -0.11% |
| 2026-09-15 | $27.77 | $27.30 | $0.47 | 89,964.0 | -1.83% |
| 2026-09-14 | $27.96 | $27.30 | $0.66 | 106,644.0 | +0.83% |
| 2026-09-11 | $27.76 | $27.37 | $0.39 | 82,892.0 | +1.06% |
| 2026-09-10 | $27.40 | $26.99 | $0.41 | 103,453.0 | -0.44% |
| 2026-09-09 | $27.97 | $27.34 | $0.635 | 116,223.0 | -2.07% |
| 2026-09-08 | $28.34 | $27.75 | $0.59 | 93,147.0 | -1.93% |
| 2026-09-04 | $28.63 | $27.64 | $0.99 | 106,045.0 | +3.40% |
| 2026-09-03 | $28.43 | $27.57 | $0.86 | 107,199.0 | -1.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.97 | $27.01 | $0.9588 | 364,147.0 | -0.61% |
| 2026-09 | $28.81 | $26.59 | $2.22 | 2,628,317.0 | +1.47% |
| 2026-08 | $29.83 | $24.91 | $4.92 | 3,238,975.0 | +10.72% |
| 2026-07 | $26.50 | $24.12 | $2.38 | 1,958,040.0 | -3.53% |
| 2026-06 | $25.93 | $22.23 | $3.70 | 2,356,794.0 | +10.09% |
| 2026-05 | $24.14 | $20.10 | $4.04 | 2,014,851.0 | +4.74% |
| 2026-04 | $23.70 | $20.27 | $3.43 | 1,985,125.0 | +4.53% |
| 2026-03 | $23.58 | $20.39 | $3.19 | 3,473,294.0 | -11.05% |
| 2026-02 | $27.67 | $23.33 | $4.34 | 1,383,861.0 | -5.96% |
| 2026-01 | $27.46 | $23.22 | $4.24 | 1,388,457.0 | +8.39% |
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.27 | $23.22 | $2.05 | 2,298,580.0 | -0.71% |
| 2025-11 | $24.46 | $21.65 | $2.81 | 2,405,278.0 | +9.12% |
| 2025-10 | $23.33 | $19.89 | $3.44 | 2,265,602.0 | -0.55% |
| 2025-09 | $24.34 | $21.77 | $2.57 | 2,213,955.0 | -2.75% |
| 2025-08 | $23.49 | $20.07 | $3.42 | 2,025,454.0 | +9.31% |
| 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% |
2.28%
1.17%
자본화:
|
볼륨(24시간):