5 DAY PERFORMANCE
-23.77%
1 MONTH PERFORMANCE
-19.97%
3 MONTH PERFORMANCE
-22.66%
6 MONTH PERFORMANCE
+10.22%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
-3.71%
Haverty Furniture Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.76 | $29.76 (0%) | $29.76 | $29.76 | 1.33 K | |
| 11/04/2026 | $28.23 | $29.34 (3.93%) | $29.34 | $27.50 | 251.90 K | $461.86 M |
| 11/03/2026 | $30.56 | $29.43 (-3.7%) | $30.56 | $29.29 | 96.40 K | $463.28 M |
| 11/02/2026 | $29.70 | $30.37 (2.26%) | $30.60 | $29.55 | 158.54 K | $478.07 M |
| 10/30/2026 | $29.65 | $29.28 (-1.25%) | $29.73 | $29.15 | 121.10 K | $460.92 M |
| 10/29/2026 | $28.76 | $29.41 (2.26%) | $29.71 | $28.71 | 86.80 K | $462.96 M |
| 10/28/2026 | $28.74 | $28.33 (-1.43%) | $29.14 | $28.28 | 90.25 K | $445.96 M |
| 10/27/2026 | $29.15 | $28.87 (-0.96%) | $29.54 | $28.73 | 73.30 K | $454.46 M |
| 10/26/2026 | $29.74 | $29.23 (-1.71%) | $29.74 | $29.09 | 68.10 K | $460.13 M |
| 10/23/2026 | $29.50 | $29.54 (0.14%) | $29.60 | $29.00 | 81.90 K | $465.01 M |
| 10/22/2026 | $28.47 | $29.88 (4.95%) | $29.88 | $28.42 | 121.80 K | $470.36 M |
| 10/21/2026 | $28.54 | $28.54 (0%) | $28.76 | $28.21 | 71.70 K | $449.27 M |
| 10/20/2026 | $28.52 | $28.54 (0.07%) | $28.86 | $28.41 | 101.03 K | $449.27 M |
| 10/19/2026 | $28.11 | $28.28 (0.6%) | $28.46 | $28.02 | 106.10 K | $445.17 M |
| 10/16/2026 | $28.44 | $28.10 (-1.2%) | $28.79 | $27.94 | 86.50 K | $442.34 M |
| 10/15/2026 | $27.95 | $28.21 (0.93%) | $28.57 | $27.95 | 93.50 K | $444.07 M |
| 10/14/2026 | $27.70 | $27.54 (-0.58%) | $27.77 | $27.35 | 101.42 K | $433.53 M |
| 10/13/2026 | $27.66 | $27.97 (1.12%) | $28.06 | $27.52 | 105.90 K | $440.29 M |
| 10/12/2026 | $27.37 | $27.42 (0.18%) | $27.82 | $27.08 | 94.20 K | $431.64 M |
| 10/09/2026 | $27.36 | $27.26 (-0.37%) | $27.47 | $27.24 | 72.40 K | $429.12 M |
| 10/08/2026 | $27.46 | $27.51 (0.18%) | $27.71 | $27.13 | 103.94 K | $433.05 M |
| 10/07/2026 | $27.67 | $27.44 (-0.83%) | $27.78 | $27.44 | 80.00 K | $431.95 M |
| 10/06/2026 | $27.95 | $27.92 (-0.11%) | $28.05 | $27.63 | 70.70 K | $439.51 M |
| 10/05/2026 | $27.49 | $27.89 (1.46%) | $27.98 | $27.32 | 116.48 K | $439.04 M |
| 10/02/2026 | $27.88 | $27.50 (-1.36%) | $27.97 | $27.40 | 111.53 K | $432.90 M |
| 10/01/2026 | $27.67 | $27.42 (-0.9%) | $27.81 | $27.01 | 141.10 K | $431.64 M |
| 09/30/2026 | $27.62 | $27.67 (0.18%) | $27.86 | $27.38 | 109.25 K | $435.57 M |
| 09/29/2026 | $27.74 | $27.50 (-0.87%) | $27.99 | $27.46 | 113.03 K | $432.90 M |
| 09/28/2026 | $27.88 | $27.83 (-0.18%) | $28.05 | $27.56 | 111.04 K | $438.09 M |
| 09/25/2026 | $27.72 | $27.95 (0.83%) | $28.08 | $27.48 | 92.80 K | $439.98 M |
| 09/24/2026 | $27.75 | $27.74 (-0.04%) | $27.90 | $27.39 | 129.80 K | $436.67 M |
| 09/23/2026 | $27.98 | $27.50 (-1.72%) | $28.27 | $27.48 | 121.40 K | $432.90 M |
| 09/22/2026 | $28.18 | $28.27 (0.32%) | $28.81 | $28.09 | 217.50 K | $445.02 M |
| 09/21/2026 | $27.44 | $27.67 (0.84%) | $28.12 | $27.33 | 132.13 K | $435.57 M |
| 09/18/2026 | $27.09 | $27.28 (0.7%) | $27.36 | $26.98 | 291.70 K | $429.43 M |
| 09/17/2026 | $27.59 | $27.25 (-1.23%) | $27.68 | $27.21 | 76.83 K | $428.96 M |
| 09/16/2026 | $27.31 | $27.29 (-0.07%) | $27.61 | $27.01 | 89.61 K | $429.59 M |
| 09/15/2026 | $27.74 | $27.32 (-1.51%) | $27.77 | $27.30 | 90.00 K | $430.06 M |
| 09/14/2026 | $27.45 | $27.83 (1.38%) | $27.96 | $27.30 | 108.57 K | $438.09 M |
| 09/11/2026 | $27.44 | $27.60 (0.58%) | $27.76 | $27.37 | 82.90 K | $434.47 M |
| 09/10/2026 | $27.27 | $27.31 (0.15%) | $27.40 | $26.99 | 103.50 K | $429.90 M |
| 09/09/2026 | $27.76 | $27.43 (-1.19%) | $27.97 | $27.34 | 116.25 K | $431.79 M |
| 09/08/2026 | $28.34 | $28.01 (-1.16%) | $28.34 | $27.75 | 93.30 K | $440.92 M |
| 09/04/2026 | $27.64 | $28.56 (3.33%) | $28.63 | $27.64 | 106.85 K | $449.58 M |
| 09/03/2026 | $27.87 | $27.62 (-0.9%) | $28.43 | $27.57 | 107.20 K | $434.78 M |
| 09/02/2026 | $27.39 | $27.90 (1.86%) | $28.29 | $27.30 | 144.70 K | $439.19 M |
| 09/01/2026 | $27.06 | $27.19 (0.48%) | $27.41 | $26.59 | 195.14 K | $428.02 M |
| 08/31/2026 | $27.67 | $27.27 (-1.45%) | $27.67 | $26.74 | 236.40 K | $429.28 M |
| 08/28/2026 | $27.64 | $27.36 (-1.01%) | $27.89 | $27.34 | 111.34 K | $430.69 M |
| 08/27/2026 | $27.15 | $27.38 (0.85%) | $27.61 | $26.77 | 109.72 K | $431.01 M |
| 08/26/2026 | $27.29 | $27.26 (-0.11%) | $27.43 | $26.70 | 146.90 K | $429.12 M |
| 08/25/2026 | $27.39 | $27.24 (-0.55%) | $27.39 | $26.84 | 109.50 K | $428.80 M |
| 08/24/2026 | $27.57 | $27.58 (0.04%) | $27.92 | $27.42 | 137.42 K | $434.16 M |
| 08/21/2026 | $27.43 | $27.38 (-0.18%) | $27.65 | $27.18 | 80.70 K | $431.01 M |
| 08/20/2026 | $28.00 | $27.46 (-1.93%) | $28.00 | $27.18 | 158.40 K | $432.27 M |
| 08/19/2026 | $28.44 | $28.27 (-0.6%) | $28.63 | $28.09 | 87.21 K | $445.02 M |
| 08/18/2026 | $28.16 | $28.34 (0.64%) | $28.85 | $27.99 | 78.90 K | $446.12 M |
| 08/17/2026 | $28.41 | $28.44 (0.11%) | $28.46 | $27.88 | 106.00 K | $447.69 M |
| 08/14/2026 | $28.76 | $28.79 (0.1%) | $28.84 | $28.36 | 93.25 K | $453.20 M |
| 08/13/2026 | $28.57 | $28.88 (1.09%) | $29.00 | $28.53 | 112.03 K | $454.62 M |
| 08/12/2026 | $28.58 | $28.30 (-0.98%) | $28.58 | $27.68 | 90.80 K | $445.49 M |
| 08/11/2026 | $28.89 | $28.42 (-1.63%) | $29.53 | $28.42 | 405.61 K | $447.38 M |
| 08/10/2026 | $29.21 | $28.95 (-0.89%) | $29.83 | $28.52 | 112.50 K | $455.72 M |
| 08/07/2026 | $28.90 | $29.09 (0.66%) | $29.50 | $28.78 | 123.00 K | $457.93 M |
| 08/06/2026 | $29.15 | $28.89 (-0.89%) | $29.66 | $28.55 | 141.30 K | $454.78 M |
| 08/05/2026 | $29.00 | $28.86 (-0.48%) | $29.18 | $27.63 | 264.91 K | $454.30 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.
