5 DAY PERFORMANCE
-6.14%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+7.31%
6 MONTH PERFORMANCE
-6.77%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+10.17%
Haverty Furniture Cos., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $24.14 | $24.16 (0.08%) | $24.54 | $24.10 | 79.01 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 |
| 05/06/2026 | $20.30 | $21.72 (7%) | $22.13 | $20.30 | 118.20 K | $341.91 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 |
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.
