5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
-18.27%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+18.41%
Haverty Furniture Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.30 | $21.72 (7%) | $22.13 | $20.30 | 118.18 K | $339.86 M |
| 05/05/2026 | $21.09 | $20.25 (-3.98%) | $22.32 | $20.25 | 190.10 K | $318.77 M |
| 05/04/2026 | $21.60 | $20.59 (-4.68%) | $22.94 | $20.59 | 109.21 K | $324.12 M |
| 05/01/2026 | $22.04 | $21.74 (-1.36%) | $22.15 | $21.73 | 70.10 K | $342.22 M |
| 04/30/2026 | $21.90 | $22.14 (1.1%) | $22.53 | $21.74 | 86.94 K | $348.52 M |
| 04/29/2026 | $22.02 | $21.80 (-1%) | $22.16 | $21.54 | 54.63 K | $343.17 M |
| 04/28/2026 | $22.80 | $22.33 (-2.06%) | $22.80 | $22.00 | 50.60 K | $351.51 M |
| 04/27/2026 | $22.56 | $22.67 (0.49%) | $22.90 | $22.54 | 57.90 K | $356.86 M |
| 04/24/2026 | $22.65 | $22.71 (0.26%) | $22.94 | $22.65 | 37.20 K | $357.49 M |
| 04/23/2026 | $22.78 | $22.78 (0%) | $23.07 | $22.50 | 48.93 K | $358.60 M |
| 04/22/2026 | $23.29 | $22.87 (-1.8%) | $23.55 | $22.80 | 57.85 K | $360.01 M |
| 04/21/2026 | $23.50 | $23.21 (-1.23%) | $23.71 | $23.14 | 52.81 K | $365.36 M |
| 04/20/2026 | $23.29 | $23.38 (0.39%) | $23.67 | $22.79 | 65.71 K | $368.04 M |
| 04/17/2026 | $23.00 | $23.28 (1.22%) | $23.67 | $23.00 | 86.60 K | $366.47 M |
| 04/16/2026 | $22.43 | $22.61 (0.8%) | $22.75 | $22.18 | 96.62 K | $355.92 M |
| 04/15/2026 | $22.51 | $22.55 (0.18%) | $22.57 | $22.15 | 53.50 K | $354.97 M |
| 04/14/2026 | $22.23 | $22.51 (1.26%) | $22.72 | $22.14 | 61.50 K | $354.34 M |
| 04/13/2026 | $22.38 | $22.27 (-0.49%) | $22.53 | $21.40 | 184.43 K | $350.57 M |
| 04/10/2026 | $22.65 | $22.40 (-1.1%) | $22.72 | $22.26 | 71.20 K | $352.61 M |
| 04/09/2026 | $21.98 | $22.50 (2.37%) | $22.63 | $21.89 | 129.81 K | $354.19 M |
| 04/08/2026 | $21.91 | $22.21 (1.37%) | $22.60 | $21.91 | 168.20 K | $349.62 M |
| 04/07/2026 | $21.02 | $20.97 (-0.24%) | $21.32 | $20.27 | 204.25 K | $330.10 M |
| 04/06/2026 | $20.72 | $21.03 (1.5%) | $21.09 | $20.57 | 78.10 K | $331.05 M |
| 04/02/2026 | $21.04 | $20.83 (-1%) | $21.15 | $20.58 | 199.10 K | $327.90 M |
| 04/01/2026 | $21.04 | $21.39 (1.66%) | $21.67 | $21.03 | 140.00 K | $336.71 M |
| 03/31/2026 | $21.41 | $21.18 (-1.07%) | $21.76 | $20.90 | 162.21 K | $333.41 M |
| 03/30/2026 | $21.54 | $21.04 (-2.32%) | $21.88 | $20.88 | 105.22 K | $331.20 M |
| 03/27/2026 | $21.30 | $21.30 (0%) | $21.62 | $21.02 | 149.30 K | $335.30 M |
| 03/26/2026 | $20.92 | $21.36 (2.1%) | $21.52 | $20.92 | 114.90 K | $336.24 M |
| 03/25/2026 | $20.94 | $21.24 (1.43%) | $21.35 | $20.47 | 301.90 K | $334.35 M |
| 03/24/2026 | $20.76 | $20.69 (-0.34%) | $21.20 | $20.49 | 195.40 K | $325.70 M |
| 03/23/2026 | $21.34 | $21.06 (-1.31%) | $21.68 | $21.06 | 145.54 K | $331.52 M |
| 03/20/2026 | $21.12 | $20.80 (-1.52%) | $21.47 | $20.55 | 329.80 K | $327.43 M |
| 03/19/2026 | $21.21 | $21.12 (-0.42%) | $21.43 | $20.39 | 389.20 K | $332.46 M |
| 03/18/2026 | $21.85 | $21.32 (-2.43%) | $22.16 | $21.30 | 125.50 K | $335.61 M |
| 03/17/2026 | $21.79 | $21.93 (0.64%) | $22.15 | $21.48 | 183.74 K | $345.21 M |
| 03/16/2026 | $21.74 | $21.64 (-0.46%) | $22.08 | $21.60 | 102.80 K | $340.65 M |
| 03/13/2026 | $21.65 | $21.47 (-0.83%) | $21.85 | $21.26 | 97.11 K | $337.97 M |
| 03/12/2026 | $21.51 | $21.56 (0.23%) | $21.96 | $21.35 | 161.04 K | $339.39 M |
| 03/11/2026 | $21.91 | $21.85 (-0.27%) | $22.27 | $21.46 | 162.45 K | $343.96 M |
| 03/10/2026 | $22.02 | $21.91 (-0.5%) | $22.61 | $21.71 | 168.10 K | $344.90 M |
| 03/09/2026 | $22.76 | $22.27 (-2.15%) | $22.76 | $21.65 | 122.32 K | $350.57 M |
| 03/06/2026 | $22.88 | $22.90 (0.09%) | $23.03 | $22.29 | 110.60 K | $360.48 M |
| 03/05/2026 | $22.91 | $23.26 (1.53%) | $23.43 | $22.91 | 111.23 K | $366.15 M |
| 03/04/2026 | $23.29 | $23.31 (0.09%) | $23.48 | $22.80 | 69.43 K | $366.94 M |
| 03/03/2026 | $22.67 | $22.96 (1.28%) | $23.21 | $22.46 | 80.00 K | $361.43 M |
| 03/02/2026 | $23.41 | $23.17 (-1.03%) | $23.58 | $22.97 | 87.14 K | $364.73 M |
| 02/27/2026 | $23.61 | $23.81 (0.85%) | $23.97 | $23.33 | 54.00 K | $374.81 M |
| 02/26/2026 | $24.33 | $23.91 (-1.73%) | $24.72 | $23.84 | 72.94 K | $376.38 M |
| 02/25/2026 | $25.13 | $24.31 (-3.26%) | $25.20 | $23.93 | 117.63 K | $382.68 M |
| 02/24/2026 | $25.44 | $25.32 (-0.47%) | $27.36 | $24.98 | 118.70 K | $398.58 M |
| 02/23/2026 | $26.11 | $25.30 (-3.1%) | $26.18 | $24.97 | 65.52 K | $398.26 M |
| 02/20/2026 | $25.82 | $26.18 (1.39%) | $26.63 | $25.49 | 80.94 K | $412.12 M |
| 02/19/2026 | $25.60 | $25.94 (1.33%) | $26.05 | $25.48 | 59.41 K | $408.34 M |
| 02/18/2026 | $26.07 | $25.87 (-0.77%) | $26.52 | $25.70 | 46.32 K | $407.24 M |
| 02/17/2026 | $26.02 | $26.24 (0.85%) | $26.40 | $25.47 | 70.43 K | $413.06 M |
| 02/13/2026 | $26.16 | $25.94 (-0.84%) | $26.18 | $25.57 | 59.45 K | $408.34 M |
| 02/12/2026 | $26.58 | $26.09 (-1.84%) | $26.85 | $25.80 | 73.54 K | $410.70 M |
| 02/11/2026 | $27.08 | $26.33 (-2.77%) | $27.27 | $26.09 | 86.30 K | $414.48 M |
| 02/10/2026 | $26.98 | $27.02 (0.15%) | $27.67 | $26.85 | 87.36 K | $425.34 M |
| 02/09/2026 | $27.06 | $26.58 (-1.77%) | $27.27 | $26.22 | 54.43 K | $418.41 M |
| 02/06/2026 | $27.01 | $27.31 (1.11%) | $27.53 | $25.70 | 92.81 K | $429.90 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.
