5 DAY PERFORMANCE
-18.21%
1 MONTH PERFORMANCE
-18.48%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
+7.31%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
-1.50%
Haverty Furniture Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
