5 DAY PERFORMANCE
-11.52%
1 MONTH PERFORMANCE
-2.25%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
+8.46%
YEAR-TO-DATE PERFORMANCE
-3.57%
1 YEAR PERFORMANCE
-5.44%
Haverty Furniture Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.06 | $23.71 (-1.45%) | $24.10 | $23.56 | 94.23 K | $374.81 M |
| 12/05/2025 | $23.93 | $23.79 (-0.59%) | $24.44 | $23.22 | 56.70 K | $374.49 M |
| 12/04/2025 | $24.21 | $24.00 (-0.87%) | $24.34 | $23.82 | 83.91 K | $377.80 M |
| 12/03/2025 | $24.09 | $24.26 (0.71%) | $24.72 | $24.09 | 75.60 K | $381.89 M |
| 12/02/2025 | $24.37 | $23.96 (-1.68%) | $24.37 | $23.85 | 76.20 K | $377.17 M |
| 12/01/2025 | $23.57 | $24.28 (3.01%) | $24.85 | $23.57 | 265.91 K | $382.21 M |
| 11/28/2025 | $24.37 | $23.80 (-2.34%) | $24.37 | $23.70 | 49.80 K | $374.65 M |
| 11/26/2025 | $23.96 | $24.15 (0.79%) | $24.46 | $23.90 | 89.10 K | $380.16 M |
| 11/25/2025 | $23.00 | $24.18 (5.13%) | $24.19 | $23.00 | 105.24 K | $380.63 M |
| 11/24/2025 | $23.00 | $23.13 (0.57%) | $23.29 | $22.72 | 112.75 K | $364.10 M |
| 11/21/2025 | $22.54 | $23.18 (2.84%) | $23.37 | $22.45 | 98.30 K | $364.89 M |
| 11/20/2025 | $22.52 | $22.33 (-0.84%) | $22.83 | $22.25 | 129.65 K | $351.51 M |
| 11/19/2025 | $22.52 | $22.38 (-0.62%) | $22.85 | $22.34 | 98.54 K | $352.30 M |
| 11/18/2025 | $22.22 | $22.26 (0.18%) | $22.45 | $21.93 | 99.74 K | $350.41 M |
| 11/17/2025 | $22.40 | $22.44 (0.18%) | $22.82 | $22.27 | 209.90 K | $353.24 M |
| 11/14/2025 | $22.84 | $22.56 (-1.23%) | $22.94 | $22.40 | 124.10 K | $355.13 M |
| 11/13/2025 | $22.79 | $22.95 (0.7%) | $23.15 | $22.55 | 203.70 K | $361.27 M |
| 11/12/2025 | $22.68 | $22.85 (0.75%) | $23.06 | $22.68 | 83.01 K | $359.70 M |
| 11/11/2025 | $22.58 | $22.60 (0.09%) | $23.21 | $22.23 | 93.80 K | $355.76 M |
| 11/10/2025 | $22.36 | $22.43 (0.31%) | $22.62 | $22.14 | 120.24 K | $353.09 M |
| 11/07/2025 | $22.41 | $21.96 (-2.01%) | $22.64 | $21.88 | 106.13 K | $345.69 M |
| 11/06/2025 | $22.93 | $22.39 (-2.35%) | $23.18 | $22.36 | 116.84 K | $352.46 M |
| 11/05/2025 | $22.43 | $23.18 (3.34%) | $23.41 | $22.43 | 158.70 K | $364.89 M |
| 11/04/2025 | $22.13 | $22.47 (1.54%) | $22.88 | $22.13 | 168.12 K | $353.72 M |
| 11/03/2025 | $21.90 | $22.73 (3.79%) | $23.09 | $21.65 | 244.40 K | $357.81 M |
| 10/31/2025 | $21.70 | $21.81 (0.51%) | $23.04 | $21.58 | 157.15 K | $343.33 M |
| 10/30/2025 | $21.85 | $21.65 (-0.92%) | $23.33 | $21.60 | 149.40 K | $340.81 M |
| 10/29/2025 | $20.80 | $20.22 (-2.79%) | $21.03 | $20.06 | 110.61 K | $318.30 M |
| 10/28/2025 | $20.28 | $20.80 (2.56%) | $20.98 | $20.28 | 97.60 K | $327.43 M |
| 10/27/2025 | $20.53 | $20.42 (-0.54%) | $21.14 | $20.42 | 85.00 K | $321.44 M |
| 10/24/2025 | $20.51 | $20.44 (-0.34%) | $20.73 | $20.34 | 61.33 K | $321.76 M |
| 10/23/2025 | $20.44 | $20.32 (-0.59%) | $20.61 | $20.16 | 76.62 K | $319.87 M |
| 10/22/2025 | $20.27 | $20.27 (0%) | $20.53 | $20.11 | 101.61 K | $319.08 M |
| 10/21/2025 | $20.13 | $20.29 (0.79%) | $20.65 | $20.09 | 89.50 K | $319.40 M |
| 10/20/2025 | $20.27 | $20.19 (-0.39%) | $20.55 | $20.09 | 78.80 K | $317.82 M |
| 10/17/2025 | $20.18 | $20.08 (-0.5%) | $20.56 | $20.05 | 118.24 K | $316.09 M |
| 10/16/2025 | $20.68 | $20.15 (-2.56%) | $20.81 | $20.14 | 124.20 K | $317.19 M |
| 10/15/2025 | $20.58 | $20.71 (0.63%) | $21.01 | $20.45 | 134.15 K | $326.01 M |
| 10/14/2025 | $20.00 | $20.46 (2.3%) | $20.69 | $20.00 | 107.20 K | $322.07 M |
| 10/13/2025 | $20.29 | $20.12 (-0.84%) | $20.48 | $20.01 | 116.80 K | $316.72 M |
| 10/10/2025 | $20.31 | $19.99 (-1.58%) | $20.62 | $19.89 | 121.94 K | $314.68 M |
| 10/09/2025 | $20.72 | $20.29 (-2.08%) | $20.72 | $20.16 | 93.90 K | $319.40 M |
| 10/08/2025 | $20.38 | $20.90 (2.55%) | $20.95 | $20.32 | 79.40 K | $329.00 M |
| 10/07/2025 | $21.01 | $20.37 (-3.05%) | $21.01 | $20.36 | 91.00 K | $320.66 M |
| 10/06/2025 | $21.53 | $21.08 (-2.09%) | $21.68 | $21.06 | 85.75 K | $331.83 M |
| 10/03/2025 | $21.44 | $21.49 (0.23%) | $21.79 | $21.40 | 57.94 K | $338.29 M |
| 10/02/2025 | $21.43 | $21.36 (-0.33%) | $21.50 | $21.14 | 90.60 K | $336.24 M |
| 10/01/2025 | $21.89 | $21.46 (-1.96%) | $21.92 | $21.35 | 72.90 K | $337.82 M |
| 09/30/2025 | $21.96 | $21.93 (-0.14%) | $22.13 | $21.77 | 108.51 K | $345.21 M |
| 09/29/2025 | $22.50 | $22.12 (-1.69%) | $22.50 | $22.00 | 71.20 K | $348.21 M |
| 09/26/2025 | $22.23 | $22.45 (0.99%) | $22.49 | $22.19 | 72.61 K | $353.40 M |
| 09/25/2025 | $22.35 | $22.29 (-0.27%) | $22.49 | $22.02 | 58.60 K | $350.88 M |
| 09/24/2025 | $22.71 | $22.61 (-0.44%) | $22.87 | $22.35 | 68.62 K | $355.92 M |
| 09/23/2025 | $22.92 | $22.78 (-0.61%) | $23.36 | $22.57 | 90.60 K | $358.60 M |
| 09/22/2025 | $22.65 | $22.71 (0.26%) | $22.97 | $22.31 | 107.80 K | $357.49 M |
| 09/19/2025 | $23.66 | $22.66 (-4.23%) | $23.74 | $22.62 | 330.20 K | $356.71 M |
| 09/18/2025 | $23.47 | $23.76 (1.24%) | $23.81 | $23.18 | 85.90 K | $374.02 M |
| 09/17/2025 | $22.99 | $23.34 (1.52%) | $24.34 | $22.92 | 127.41 K | $367.41 M |
| 09/16/2025 | $23.28 | $22.98 (-1.29%) | $23.33 | $22.80 | 82.30 K | $361.74 M |
| 09/15/2025 | $22.99 | $23.16 (0.74%) | $23.19 | $22.66 | 74.83 K | $364.58 M |
| 09/12/2025 | $23.79 | $22.79 (-4.2%) | $23.79 | $22.67 | 87.92 K | $358.75 M |
| 09/11/2025 | $23.50 | $23.97 (2%) | $24.00 | $23.41 | 78.10 K | $377.33 M |
| 09/10/2025 | $23.40 | $23.37 (-0.13%) | $23.71 | $23.15 | 91.21 K | $367.88 M |
| 09/09/2025 | $23.57 | $23.54 (-0.13%) | $23.57 | $23.06 | 81.84 K | $370.56 M |
| 09/08/2025 | $24.01 | $23.67 (-1.42%) | $24.01 | $23.39 | 84.74 K | $372.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
