Haverty Furniture Companies Inc (HVT.A)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.09 | -4.18747598924 | 26.03 | 27.4 | 24.94 | 14 | 24.94 | CS |
| 4 | -0.17 | -0.677021107129 | 25.11 | 27.4 | 23.3 | 114 | 24.57616618 | CS |
| 12 | -3.52 | -12.3682361209 | 28.46 | 30.04 | 23.3 | 118 | 26.06344318 | CS |
| 26 | -10.06 | -28.7428571429 | 35 | 37.09 | 23.3 | 97 | 28.88169734 | CS |
| 52 | -9.35 | -27.2674249052 | 34.29 | 40 | 23.3 | 112 | 31.65636814 | CS |
| 156 | -12.06 | -32.5945945946 | 37 | 40.65 | 23.3 | 175 | 31.28987793 | CS |
| 260 | 5.25 | 26.6632808532 | 19.69 | 51.91 | 10 | 224 | 30.47412466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 24.94 | 0 | 0.00 | 27.31 | 27.31 | 24.94 | 4 |
| 1721947200 | 24.94 | 0 | 0.00 | 27.4 | 27.4 | 24.94 | 17 |
| 1721860800 | 24.94 | 0 | 0.00 | 26.37 | 26.37 | 24.94 | 4 |
| 1721774400 | 24.94 | 0 | 0.00 | 24.94 | 24.94 | 24.94 | 0 |
| 1721688000 | 24.94 | 0 | 0.00 | 26.44 | 26.44 | 24.94 | 24 |
| 1721428800 | 24.94 | 0 | 0.00 | 26.03 | 26.05 | 24.94 | 10 |
| 1721342400 | 24.94 | 0 | 0.00 | 26.82 | 26.82 | 24.94 | 24 |
| 1721256000 | 24.94 | 0 | 0.00 | 27.1 | 27.1 | 24.94 | 179 |
| 1721169600 | 24.94 | 0 | 0.00 | 25.32 | 25.88 | 24.94 | 53 |
| 1721083200 | 24.94 | 0.16 | 0.64 | 24.97 | 25.0575 | 24.8 | 935 |
| 1720824000 | 24.782 | 1.13 | 4.79 | 24.8 | 24.8 | 24.782 | 203 |
| 1720737600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 1 |
| 1720651200 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 4 |
| 1720564800 | 23.65 | 0 | 0.00 | 23.41 | 23.65 | 23.41 | 7 |
| 1720478400 | 23.65 | 0.35 | 1.50 | 23.99 | 23.99 | 23.65 | 103 |
| 1720219200 | 23.3 | -0.79 | -3.28 | 25.23 | 25.23 | 23.3 | 242 |
| 1720040640 | 24.09 | -1.51 | -5.90 | 24.62 | 24.62 | 24.09 | 216 |
| 1719960000 | 25.6 | 0 | 0.00 | 24.42 | 25.6 | 24.42 | 12 |
| 1719873600 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 2 |
| 1719614400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1719528000 | 25.6 | 0 | 0.00 | 24.16 | 25.6 | 24.16 | 5 |
| 1719441600 | 25.6 | 0 | 0.00 | 24.39 | 25.6 | 24.39 | 22 |
| 1719355200 | 25.6 | 0 | 0.00 | 24.34 | 25.6 | 24.34 | 3 |
| 1719268800 | 25.6 | 0 | 0.00 | 26.43 | 26.43 | 25.6 | 4 |
| 1719009600 | 25.6 | -1.8 | -6.57 | 25.39 | 25.6 | 25.11 | 2408 |
| 1718923200 | 27.4 | 0 | 0.00 | 27.59 | 27.59 | 27.4 | 3 |
| 1718750400 | 27.4 | 0 | 0.00 | 26.72 | 27.43 | 26.72 | 71 |
| 1718664000 | 27.4 | 0 | 0.00 | 27.21 | 28.18 | 27.21 | 17 |
| 1718404800 | 27.4 | 0.61 | 2.28 | 25.58 | 27.4 | 25.58 | 350 |
| 1718318400 | 26.79 | 0 | 0.00 | 26 | 26.79 | 26 | 12 |
| 1718232000 | 26.79 | 0 | 0.00 | 27.22 | 27.22 | 26.12 | 2 |
| 1718145600 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.79 | 1 |
| 1718059200 | 26.79 | 0 | 0.00 | 26.6 | 26.79 | 26.45 | 12 |
| 1717800000 | 26.79 | 0 | 0.00 | 26.86 | 26.86 | 26.79 | 6 |
| 1717713600 | 26.79 | -1.26 | -4.49 | 29.03 | 29.03 | 26.79 | 127 |
| 1717627200 | 28.05 | 0 | 0.00 | 29.01 | 29.01 | 28.05 | 7 |
| 1717540800 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1717454400 | 28.05 | 0 | 0.00 | 28.62 | 28.62 | 28.05 | 25 |
| 1717195200 | 28.05 | 1.05 | 3.89 | 27.37 | 28.19 | 27.37 | 157 |
| 1717108800 | 27 | 0 | 0.00 | 27.47 | 27.47 | 27 | 116 |
| 1717022400 | 27 | -2.53 | -8.57 | 27.84 | 27.84 | 27 | 107 |
| 1716936000 | 29.53 | 0 | 0.00 | 27.89 | 29.53 | 27.89 | 8 |
| 1716590400 | 29.53 | 0 | 0.00 | 27.42 | 29.53 | 27.42 | 16 |
| 1716504000 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 1 |
| 1716417600 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 2 |
| 1716331200 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 18 |
| 1716244800 | 29.53 | 0 | 0.00 | 29.15 | 29.53 | 28.67 | 44 |
| 1715985600 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 11 |
| 1715899200 | 29.53 | 0 | 0.00 | 29.87 | 29.87 | 29.31 | 19 |
| 1715812800 | 29.53 | 0 | 0.00 | 29.79 | 29.79 | 29.53 | 10 |
| 1715726400 | 29.53 | 0 | 0.00 | 29.24 | 29.53 | 29.24 | 19 |
| 1715640000 | 29.53 | 0 | 0.00 | 28.94 | 29.53 | 28.94 | 6 |
| 1715380800 | 29.53 | 0 | 0.00 | 29.53 | 29.53 | 29.53 | 0 |
| 1715294400 | 29.53 | 0 | 0.00 | 28.95 | 29.53 | 28.95 | 24 |
| 1715208000 | 29.53 | 0 | 0.00 | 30.04 | 30.04 | 29.53 | 6 |
| 1715121600 | 29.53 | 0 | 0.00 | 29.89 | 29.89 | 29.53 | 118 |
| 1715035200 | 29.53 | 0.84 | 2.93 | 28.78 | 29.89 | 28.78 | 326 |
| 1714776000 | 28.69 | 0.68 | 2.43 | 28.46 | 28.69 | 28.24 | 270 |
| 1714689600 | 28.01 | -4.44 | -13.68 | 28.88 | 28.88 | 28 | 527 |
| 1714603200 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 0 |
| 1714516800 | 32.45 | 0 | 0.00 | 30.82 | 32.45 | 30.82 | 2 |
| 1714430400 | 32.45 | 0 | 0.00 | 32.45 | 32.45 | 32.45 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
