5 DAY PERFORMANCE
-9.42%
1 MONTH PERFORMANCE
-11.15%
3 MONTH PERFORMANCE
+2.62%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+4.94%
Haverty Furniture Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $26.46 | $28.28 (6.88%) | $29.34 | $26.46 | 433.80 K | $445.17 M |
| 08/03/2026 | $25.08 | $25.82 (2.95%) | $25.83 | $24.91 | 99.72 K | $406.45 M |
| 07/31/2026 | $25.06 | $24.64 (-1.68%) | $25.06 | $24.51 | 50.40 K | $387.87 M |
| 07/30/2026 | $25.96 | $25.03 (-3.58%) | $26.03 | $24.93 | 104.60 K | $394.01 M |
| 07/29/2026 | $26.13 | $25.95 (-0.69%) | $26.18 | $25.59 | 73.24 K | $408.50 M |
| 07/28/2026 | $25.25 | $26.15 (3.56%) | $26.25 | $25.25 | 142.95 K | $411.64 M |
| 07/27/2026 | $25.13 | $25.22 (0.36%) | $25.48 | $25.08 | 111.50 K | $397.00 M |
| 07/24/2026 | $24.76 | $24.91 (0.61%) | $25.31 | $24.21 | 80.21 K | $392.12 M |
| 07/23/2026 | $25.04 | $24.71 (-1.32%) | $25.48 | $24.12 | 132.62 K | $388.98 M |
| 07/22/2026 | $25.63 | $25.36 (-1.05%) | $25.64 | $24.67 | 69.94 K | $399.21 M |
| 07/21/2026 | $25.40 | $25.55 (0.59%) | $25.58 | $25.28 | 54.70 K | $402.20 M |
| 07/20/2026 | $25.83 | $25.45 (-1.47%) | $25.83 | $25.02 | 98.30 K | $400.63 M |
| 07/17/2026 | $26.10 | $25.63 (-1.8%) | $26.32 | $25.42 | 106.90 K | $403.46 M |
| 07/16/2026 | $25.75 | $26.23 (1.86%) | $26.50 | $25.56 | 173.80 K | $412.90 M |
| 07/15/2026 | $25.13 | $25.66 (2.11%) | $26.08 | $25.04 | 122.80 K | $403.93 M |
| 07/14/2026 | $25.09 | $25.19 (0.4%) | $25.25 | $24.61 | 62.70 K | $396.53 M |
| 07/13/2026 | $25.18 | $25.02 (-0.64%) | $25.54 | $25.02 | 82.60 K | $393.86 M |
| 07/10/2026 | $25.23 | $25.10 (-0.52%) | $25.60 | $25.07 | 59.75 K | $395.12 M |
| 07/09/2026 | $24.66 | $25.09 (1.74%) | $25.11 | $24.32 | 62.80 K | $394.96 M |
| 07/08/2026 | $24.83 | $24.59 (-0.97%) | $25.32 | $24.33 | 60.42 K | $387.09 M |
| 07/07/2026 | $25.20 | $25.12 (-0.32%) | $25.45 | $24.68 | 65.23 K | $395.43 M |
| 07/06/2026 | $25.15 | $25.05 (-0.4%) | $25.56 | $24.61 | 118.40 K | $394.33 M |
| 07/02/2026 | $25.31 | $24.97 (-1.34%) | $25.48 | $24.90 | 54.90 K | $393.07 M |
| 07/01/2026 | $25.37 | $25.44 (0.28%) | $25.69 | $25.15 | 82.53 K | $400.47 M |
| 06/30/2026 | $25.40 | $25.53 (0.51%) | $25.57 | $25.11 | 74.00 K | $401.88 M |
| 06/29/2026 | $25.88 | $25.48 (-1.55%) | $25.88 | $25.03 | 107.01 K | $401.10 M |
| 06/26/2026 | $25.13 | $25.81 (2.71%) | $25.93 | $24.92 | 401.22 K | $406.29 M |
| 06/25/2026 | $25.43 | $25.14 (-1.14%) | $25.64 | $24.81 | 139.00 K | $395.75 M |
| 06/24/2026 | $24.84 | $25.43 (2.38%) | $25.92 | $24.56 | 175.70 K | $400.31 M |
| 06/23/2026 | $23.60 | $24.73 (4.79%) | $24.75 | $23.60 | 86.01 K | $389.29 M |
| 06/22/2026 | $24.14 | $24.16 (0.08%) | $24.54 | $24.10 | 79.04 K | $380.32 M |
| 06/18/2026 | $23.97 | $24.34 (1.54%) | $24.73 | $23.97 | 185.60 K | $383.15 M |
| 06/17/2026 | $23.68 | $23.78 (0.42%) | $24.57 | $23.60 | 158.43 K | $374.34 M |
| 06/16/2026 | $23.82 | $23.58 (-1.01%) | $24.04 | $23.22 | 64.70 K | $371.19 M |
| 06/15/2026 | $23.96 | $23.69 (-1.13%) | $24.40 | $23.65 | 73.61 K | $372.92 M |
| 06/12/2026 | $24.00 | $23.73 (-1.12%) | $24.25 | $23.72 | 104.90 K | $373.55 M |
| 06/11/2026 | $23.63 | $23.99 (1.52%) | $24.17 | $23.27 | 102.73 K | $377.64 M |
| 06/10/2026 | $23.50 | $23.39 (-0.47%) | $23.74 | $23.26 | 79.00 K | $368.20 M |
| 06/09/2026 | $22.78 | $23.33 (2.41%) | $23.46 | $22.78 | 66.95 K | $367.25 M |
| 06/08/2026 | $22.63 | $22.51 (-0.53%) | $22.85 | $22.45 | 73.20 K | $354.34 M |
| 06/05/2026 | $22.84 | $22.63 (-0.92%) | $22.85 | $22.44 | 60.90 K | $356.23 M |
| 06/04/2026 | $22.82 | $22.81 (-0.04%) | $22.99 | $22.47 | 87.90 K | $359.07 M |
| 06/03/2026 | $22.63 | $22.53 (-0.44%) | $22.75 | $22.40 | 89.30 K | $354.66 M |
| 06/02/2026 | $22.62 | $22.84 (0.97%) | $23.12 | $22.49 | 60.20 K | $359.54 M |
| 06/01/2026 | $22.74 | $22.78 (0.18%) | $22.86 | $22.24 | 88.10 K | $358.60 M |
| 05/29/2026 | $23.97 | $23.19 (-3.25%) | $23.97 | $23.18 | 83.50 K | $365.05 M |
| 05/28/2026 | $23.81 | $23.82 (0.04%) | $24.14 | $23.56 | 93.30 K | $374.97 M |
| 05/27/2026 | $23.22 | $23.70 (2.07%) | $24.08 | $22.75 | 85.10 K | $373.08 M |
| 05/26/2026 | $22.55 | $23.00 (2%) | $23.08 | $22.27 | 94.44 K | $362.06 M |
| 05/22/2026 | $22.28 | $22.35 (0.31%) | $22.50 | $21.87 | 72.50 K | $351.83 M |
| 05/21/2026 | $21.61 | $22.25 (2.96%) | $22.32 | $21.36 | 117.70 K | $350.25 M |
| 05/20/2026 | $21.21 | $21.80 (2.78%) | $21.90 | $21.11 | 91.64 K | $343.17 M |
| 05/19/2026 | $20.77 | $21.22 (2.17%) | $21.31 | $20.54 | 76.60 K | $334.04 M |
| 05/18/2026 | $20.63 | $21.19 (2.71%) | $21.66 | $20.63 | 124.40 K | $333.57 M |
| 05/15/2026 | $20.73 | $20.81 (0.39%) | $21.00 | $20.52 | 100.70 K | $327.58 M |
| 05/14/2026 | $20.56 | $20.92 (1.75%) | $20.99 | $20.16 | 80.23 K | $329.32 M |
| 05/13/2026 | $20.51 | $20.53 (0.1%) | $20.69 | $20.10 | 117.64 K | $323.18 M |
| 05/12/2026 | $21.31 | $20.70 (-2.86%) | $21.31 | $20.67 | 105.30 K | $325.85 M |
| 05/11/2026 | $22.29 | $21.26 (-4.62%) | $22.29 | $21.25 | 103.41 K | $334.67 M |
| 05/08/2026 | $21.67 | $22.20 (2.45%) | $22.50 | $21.35 | 104.04 K | $349.47 M |
| 05/07/2026 | $21.77 | $21.75 (-0.09%) | $22.36 | $21.50 | 77.26 K | $342.38 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.
