Get the Stockscreener App
28.71
0.67%
+0.19
After Hours:
28.71
Haverty Furniture Cos., Inc. Stock (HVT) Price History
The historical daily chart and data for Haverty Furniture Cos., Inc. stock (HVT), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $28.71.
- Haverty Furniture Cos., Inc. all-time high stock price is $52.84, occurred on June 07, 2021.
- The lowest Haverty Furniture Cos., Inc. stock price recorded was $9.81 on April 03, 2020. Since then, Haverty Furniture Cos., Inc.'s stock price has risen over 192.66% to $28.71 now.
- The 52-week high stock price for HVT is $37.05, representing a 29.05% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for HVT is $25.05, indicating a -12.75% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Haverty Furniture Cos., Inc. (HVT) stock in the beginning of 2023 was $30.64. The stock closed the year at $29.90, a loss of over -2.42% for the year.
The table below shows more information about HVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $28.97 | $28.04 | $0.9252 | 146,467.0 | +0.67% |
| May 02, 2024 | $29.31 | $27.25 | $2.06 | 272,952.0 | -8.03% |
| May 01, 2024 | $31.52 | $30.74 | $0.7775 | 98,498.0 | +0.68% |
| Apr 30, 2024 | $31.02 | $30.66 | $0.36 | 83,906.0 | -1.41% |
| Apr 29, 2024 | $31.68 | $31.01 | $0.665 | 59,339.0 | -0.19% |
| Apr 26, 2024 | $31.98 | $31.21 | $0.77 | 59,377.0 | -1.63% |
| Apr 25, 2024 | $32.15 | $31.40 | $0.75 | 77,879.0 | -2.24% |
| Apr 24, 2024 | $33.04 | $32.23 | $0.81 | 72,840.0 | -0.76% |
| Apr 23, 2024 | $32.83 | $31.66 | $1.17 | 92,443.0 | +4.13% |
| Apr 22, 2024 | $31.79 | $31.11 | $0.685 | 79,251.0 | +1.09% |
| Apr 19, 2024 | $31.24 | $30.25 | $0.99 | 78,285.0 | +2.47% |
| Apr 18, 2024 | $30.96 | $30.29 | $0.6675 | 68,756.0 | +0.46% |
| Apr 17, 2024 | $30.97 | $30.25 | $0.72 | 92,243.0 | -0.56% |
| Apr 16, 2024 | $30.57 | $30.00 | $0.56 | 78,664.0 | -0.07% |
| Apr 15, 2024 | $31.22 | $29.89 | $1.33 | 101,306.0 | -0.68% |
| Apr 12, 2024 | $31.12 | $30.59 | $0.535 | 93,222.0 | -1.35% |
| Apr 11, 2024 | $31.12 | $30.58 | $0.54 | 82,220.0 | +1.67% |
| Apr 10, 2024 | $31.39 | $30.31 | $1.08 | 71,120.0 | -4.71% |
| Apr 09, 2024 | $32.30 | $31.98 | $0.3199 | 47,883.0 | -0.40% |
| Apr 08, 2024 | $32.40 | $31.75 | $0.647 | 62,669.0 | +1.83% |
| Apr 05, 2024 | $31.75 | $31.04 | $0.71 | 80,493.0 | +0.00% |
| Apr 04, 2024 | $32.15 | $31.60 | $0.5499 | 73,245.0 | -0.47% |
Haverty Furniture Cos., Inc. Stock (HVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haverty Furniture Cos., Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haverty Furniture Cos., Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haverty Furniture Cos., Inc. Stock (HVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.52 | $27.25 | $4.27 | 664,384.0 | -6.79% |
| Apr, 2024 | $33.97 | $29.89 | $4.08 | 1,749,443.0 | -9.73% |
| Mar, 2024 | $34.79 | $30.69 | $4.10 | 2,452,532.0 | -0.52% |
| Feb, 2024 | $37.05 | $31.25 | $5.80 | 2,431,788.0 | +1.18% |
| Jan, 2024 | $36.54 | $32.91 | $3.63 | 1,786,343.0 | -4.51% |
Haverty Furniture Cos., Inc. Stock (HVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.47 | $31.47 | $5.00 | 1,935,345.0 | +13.27% |
| Nov, 2023 | $33.02 | $25.14 | $7.88 | 1,895,909.0 | +20.31% |
| Oct, 2023 | $29.28 | $25.42 | $3.86 | 1,577,085.0 | -9.49% |
| Sep, 2023 | $32.00 | $28.14 | $3.86 | 1,806,488.0 | -8.05% |
| Aug, 2023 | $34.75 | $30.91 | $3.84 | 2,079,377.0 | -12.08% |
| Jul, 2023 | $35.94 | $28.96 | $6.98 | 1,833,261.0 | +17.80% |
| Jun, 2023 | $31.21 | $25.07 | $6.14 | 2,874,865.0 | +14.51% |
| May, 2023 | $30.74 | $25.05 | $5.69 | 3,272,418.0 | -12.44% |
| Apr, 2023 | $32.77 | $28.52 | $4.25 | 2,515,422.0 | -5.55% |
| Mar, 2023 | $37.87 | $30.48 | $7.39 | 4,301,135.0 | -15.45% |
| Feb, 2023 | $38.85 | $34.15 | $4.70 | 2,415,792.0 | +8.08% |
| Jan, 2023 | $35.07 | $29.79 | $5.29 | 2,003,038.0 | +16.79% |
Haverty Furniture Cos., Inc. Stock (HVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $32.19 | $29.32 | $2.87 | 3,214,697.0 | -5.17% |
| Nov, 2022 | $33.06 | $26.34 | $6.72 | 3,163,503.0 | +18.62% |
| Oct, 2022 | $27.66 | $24.79 | $2.87 | 2,690,495.0 | +6.75% |
| Sep, 2022 | $27.99 | $24.80 | $3.19 | 4,286,846.0 | -7.16% |
| Aug, 2022 | $32.93 | $26.81 | $6.12 | 3,979,438.0 | -1.87% |
| Jul, 2022 | $27.59 | $22.78 | $4.81 | 2,652,171.0 | +17.90% |
| Jun, 2022 | $28.50 | $22.77 | $5.73 | 4,288,522.0 | -17.98% |
| May, 2022 | $29.60 | $24.86 | $4.74 | 4,873,721.0 | +13.81% |
| Apr, 2022 | $28.09 | $24.35 | $3.74 | 3,097,957.0 | -9.45% |
| Mar, 2022 | $30.48 | $27.02 | $3.46 | 5,003,780.0 | -3.48% |
| Feb, 2022 | $31.00 | $26.36 | $4.64 | 4,731,268.0 | -3.76% |
| Jan, 2022 | $31.57 | $27.49 | $4.08 | 4,106,188.0 | -3.43% |
2.97%
0.96%
Cap:
|
Volume (24h):