Stockscreener 앱 받기
22.25
2.06%
0.45
시간 외 거래:
22.28
0.03
+0.13%
Haverty Furniture Cos Inc 주식 (HVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $22.32 | $21.36 | $0.96 | 117,667.0 | +2.06% |
| 2026-05-20 | $21.90 | $21.11 | $0.79 | 91,635.0 | +2.73% |
| 2026-05-19 | $21.31 | $20.54 | $0.775 | 76,587.0 | +0.14% |
| 2026-05-18 | $21.66 | $20.62 | $1.04 | 124,283.0 | +1.83% |
| 2026-05-15 | $21.00 | $20.52 | $0.48 | 100,698.0 | -0.53% |
| 2026-05-14 | $20.99 | $20.16 | $0.8299 | 80,232.0 | +1.90% |
| 2026-05-13 | $20.69 | $20.10 | $0.5857 | 117,644.0 | -0.82% |
| 2026-05-12 | $21.31 | $20.67 | $0.64 | 105,257.0 | -2.63% |
| 2026-05-11 | $22.29 | $21.25 | $1.04 | 103,407.0 | -4.23% |
| 2026-05-08 | $22.50 | $21.35 | $1.15 | 104,035.0 | +2.07% |
| 2026-05-07 | $22.36 | $21.50 | $0.865 | 77,206.0 | +0.14% |
| 2026-05-06 | $22.12 | $20.30 | $1.82 | 118,180.0 | +7.26% |
| 2026-05-05 | $22.32 | $20.25 | $2.07 | 190,050.0 | -1.65% |
| 2026-05-04 | $22.94 | $20.59 | $2.35 | 109,209.0 | -5.29% |
| 2026-05-01 | $22.15 | $21.73 | $0.42 | 70,097.0 | -1.81% |
| 2026-04-30 | $22.53 | $21.74 | $0.7949 | 86,772.0 | +1.56% |
| 2026-04-29 | $22.16 | $21.54 | $0.615 | 54,633.0 | -2.37% |
| 2026-04-28 | $22.80 | $22.00 | $0.7999 | 50,571.0 | -1.50% |
| 2026-04-27 | $22.90 | $22.54 | $0.36 | 57,898.0 | -0.18% |
| 2026-04-24 | $22.94 | $22.64 | $0.295 | 37,154.0 | -0.31% |
| 2026-04-23 | $23.07 | $22.50 | $0.57 | 48,926.0 | -0.39% |
| 2026-04-22 | $23.55 | $22.80 | $0.75 | 57,845.0 | -1.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.94 | $20.10 | $2.84 | 1,703,854.0 | +0.50% |
| 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% |
2.08%
1.65%
자본화:
|
볼륨(24시간):