Haverty Furniture Companies Inc (HVT.A)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.543232231779 | 22.09 | 23.2916 | 20.7 | 428 | 21.10428318 | CS |
| 4 | 0.77 | 3.59141791045 | 21.44 | 23.55 | 20.7 | 137 | 21.33536231 | CS |
| 12 | -0.25 | -1.11308993767 | 22.46 | 25 | 20.7 | 128 | 22.10797772 | CS |
| 26 | -6.15 | -21.6854724965 | 28.36 | 29.47 | 20.7 | 163 | 24.36920966 | CS |
| 52 | -14.18 | -38.9667491069 | 36.39 | 36.81 | 20.7 | 141 | 26.04582139 | CS |
| 156 | -7.53 | -25.3194351042 | 29.74 | 40 | 20.7 | 140 | 29.0820902 | CS |
| 260 | 2.2 | 10.9945027486 | 20.01 | 51.91 | 10 | 190 | 30.86521888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 22.21 | 0 | 0.00 | 22.32 | 22.32 | 21.79 | 35 |
| 1739317200 | 22.21 | 1.43 | 6.88 | 22.21 | 22.39 | 22.07 | 301 |
| 1739230800 | 20.78 | 0 | 0.00 | 20.7 | 21.61 | 20.7 | 11 |
| 1738971600 | 20.78 | -2.51 | -10.78 | 22.21 | 22.21 | 20.78 | 1708 |
| 1738885200 | 23.2916 | 0 | 0.00 | 22.09 | 23.2916 | 22.01 | 85 |
| 1738798800 | 23.2916 | 0 | 0.00 | 22.23 | 23.2916 | 22.23 | 15 |
| 1738712400 | 23.2916 | 0 | 0.00 | 21.6 | 23.2916 | 21.6 | 6 |
| 1738626000 | 23.2916 | 0 | 0.00 | 21.69 | 23.2916 | 21.69 | 17 |
| 1738366800 | 23.2916 | 0 | 0.00 | 23.14 | 23.2916 | 22.92 | 32 |
| 1738280400 | 23.2916 | 1 | 4.49 | 22.83 | 23.55 | 22.83 | 114 |
| 1738194000 | 22.2897 | 0 | 0.00 | 22.52 | 22.52 | 22.2897 | 7 |
| 1738107600 | 22.2897 | 0 | 0.00 | 22.2897 | 22.2897 | 22.2897 | 1 |
| 1738021200 | 22.2897 | 0 | 0.00 | 22.74 | 22.74 | 22.2897 | 41 |
| 1737762000 | 22.2897 | 0 | 0.00 | 22.43 | 22.43 | 21.99 | 21 |
| 1737675600 | 22.2897 | 0 | 0.00 | 22.2897 | 22.2897 | 22.2897 | 0 |
| 1737589200 | 22.2897 | 0 | 0.00 | 21.53 | 22.2897 | 21.53 | 35 |
| 1737502800 | 22.2897 | 0 | 0.00 | 22.62 | 22.62 | 22.2897 | 13 |
| 1737157200 | 22.2897 | 0 | 0.00 | 22.49 | 22.49 | 22.2897 | 3 |
| 1737070800 | 22.2897 | 0 | 0.00 | 21.44 | 22.2897 | 21.44 | 20 |
| 1736984400 | 22.2897 | 0 | 0.00 | 21.76 | 22.2897 | 21.76 | 80 |
| 1736898000 | 22.2897 | 0 | 0.00 | 21.81 | 22.2897 | 21.81 | 6 |
| 1736811600 | 22.2897 | 0 | 0.00 | 21.48 | 22.2897 | 21.48 | 6 |
| 1736552400 | 22.2897 | 0 | 0.00 | 21.62 | 22.2897 | 21.33 | 80 |
| 1736379600 | 22.2897 | 0 | 0.00 | 21.88 | 22.2897 | 21.27 | 7 |
| 1736293200 | 22.2897 | 0 | 0.00 | 22.08 | 22.2897 | 22.08 | 2 |
| 1736206800 | 22.2897 | 0 | 0.00 | 22.07 | 22.2897 | 22.07 | 5 |
| 1735947600 | 22.2897 | 0 | 0.00 | 21.65 | 22.2897 | 21.65 | 13 |
| 1735861200 | 22.2897 | 0 | 0.00 | 22.29 | 22.35 | 22.2897 | 17 |
| 1735688400 | 22.2897 | 0.43 | 1.97 | 21.86 | 22.36 | 21.86 | 273 |
| 1735602000 | 21.86 | -0.27 | -1.22 | 22.27 | 22.27 | 21.71 | 123 |
| 1735342800 | 22.129 | 0.63 | 2.93 | 21.94 | 22.129 | 21.92 | 415 |
| 1735256400 | 21.5 | 0 | 0.00 | 22.18 | 22.18 | 21.5 | 22 |
| 1735077840 | 21.5 | 0 | 0.00 | 21.8 | 21.8 | 21.5 | 4 |
| 1734997200 | 21.5 | 0 | 0.00 | 21.5 | 21.6 | 21.5 | 108 |
| 1734738000 | 21.5 | -1.58 | -6.85 | 21.69 | 21.69 | 21.5 | 1171 |
| 1734651600 | 23.08 | 0 | 0.00 | 22.17 | 23.08 | 22.17 | 479 |
| 1734565200 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 36 |
| 1734478800 | 23.08 | 0 | 0.00 | 23.08 | 23.08 | 23.08 | 4 |
| 1734392400 | 23.08 | 0 | 0.00 | 22.37 | 23.08 | 22.37 | 12 |
| 1734133200 | 23.08 | -0.26 | -1.11 | 23.21 | 23.21 | 23.05 | 200 |
| 1734046800 | 23.34 | 0 | 0.00 | 23.56 | 23.56 | 22.97 | 82 |
| 1733960400 | 23.34 | 0 | 0.00 | 23.68 | 23.68 | 23.34 | 21 |
| 1733874000 | 23.34 | 0 | 0.00 | 23.77 | 23.77 | 23.34 | 255 |
| 1733787600 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 9 |
| 1733528400 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 2 |
| 1733442000 | 23.34 | 0 | 0.00 | 23.37 | 23.68 | 23.28 | 55 |
| 1733355600 | 23.34 | 0 | 0.00 | 23.14 | 23.34 | 22.92 | 71 |
| 1733269200 | 23.34 | -0.11 | -0.47 | 25 | 25 | 23.34 | 276 |
| 1733182800 | 23.45 | 0 | 0.00 | 24.93 | 24.93 | 23.45 | 38 |
| 1732917840 | 23.45 | -0.96 | -3.93 | 24.11 | 24.11 | 23.45 | 124 |
| 1732750800 | 24.41 | 0 | 0.00 | 23.77 | 24.41 | 23.77 | 16 |
| 1732664400 | 24.41 | 0 | 0.00 | 24.32 | 24.41 | 23.3 | 74 |
| 1732578000 | 24.41 | 2.14 | 9.61 | 23.63 | 24.41 | 23.63 | 229 |
| 1732318800 | 22.27 | 0 | 0.00 | 23.56 | 23.56 | 22.27 | 99 |
| 1732232400 | 22.27 | 0 | 0.00 | 22.46 | 23.27 | 22.27 | 16 |
| 1732146000 | 22.27 | 0 | 0.00 | 22.83 | 22.83 | 22.27 | 6 |
| 1732059600 | 22.27 | 0 | 0.00 | 22.72 | 22.72 | 22.27 | 26 |
| 1731973200 | 22.27 | 0 | 0.00 | 22.76 | 22.96 | 22.27 | 62 |
| 1731714000 | 22.27 | -0.19 | -0.85 | 22.47 | 22.47 | 22.25 | 904 |
| 1731627600 | 22.4601 | 0.17 | 0.76 | 22.26 | 22.4601 | 22.26 | 693 |
| 1731541200 | 22.29 | 0 | 0.00 | 22.63 | 22.63 | 22.29 | 58 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
