Haverty Furn Cl A SC(HVT.A)
$26.74-0.19 (-0.69%)
HVT.A
Haverty Furn Cl A SC historical prices
$26.74
At close:-0.19 (-0.69%)
Want to see HVT.A full AI Analyst Report?
Haverty Furn Cl A SC (HVT.A) Historical Prices
107 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.74 | 27.07 | 26.41 | 26.74 | 26.74 | -0.69% | 0 | 0.00 |
| Nov 11, 2026 | 26.93 | 27.26 | 26.59 | 26.93 | 26.93 | +1.43% | 0 | 0.00 |
| Nov 10, 2026 | 26.55 | 27.23 | 25.86 | 26.55 | 26.55 | +3.37% | 0 | 0.00 |
| Nov 09, 2026 | 26.67 | 27.28 | 26.06 | 26.67 | 26.67 | +3.86% | 0 | 0.00 |
| Nov 06, 2026 | 25.68 | 26.29 | 25.07 | 25.68 | 25.68 | -5.76% | 0 | 0.00 |
| Nov 05, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -5.02% | 472 | 0.78 |
| Nov 04, 2026 | 28.81 | 29.50 | 28.69 | 28.69 | 28.69 | +2.46% | 775 | 1.30 |
| Nov 03, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -7.54% | 327 | 0.55 |
| Nov 02, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | +1.21% | 406 | 0.69 |
| Oct 30, 2026 | 29.92 | 30.80 | 29.04 | 29.92 | 29.92 | -0.13% | 0 | 0.00 |
| Oct 29, 2026 | 29.96 | 30.83 | 29.09 | 29.96 | 29.96 | +1.61% | 0 | 0.00 |
| Oct 28, 2026 | 29.49 | 29.87 | 29.10 | 29.49 | 29.49 | -0.24% | 0 | 0.00 |
| Oct 27, 2026 | 29.56 | 30.32 | 28.79 | 29.56 | 29.56 | -0.74% | 0 | 0.00 |
| Oct 26, 2026 | 29.78 | 30.69 | 28.86 | 29.78 | 29.78 | -1.06% | 0 | 0.00 |
| Oct 23, 2026 | 30.10 | 30.94 | 29.25 | 30.10 | 30.10 | -1.49% | 0 | 0.00 |
| Oct 22, 2026 | 30.55 | 31.57 | 29.53 | 30.55 | 30.55 | +5.31% | 0 | 0.00 |
| Oct 21, 2026 | 29.01 | 29.88 | 28.14 | 29.01 | 29.01 | +0.03% | 0 | 0.00 |
| Oct 20, 2026 | 29.29 | 29.29 | 29.00 | 29.00 | 29.00 | +0.07% | 1,946 | 2.94 |
| Oct 19, 2026 | 29.49 | 29.49 | 28.98 | 28.98 | 28.98 | -0.03% | 1,536 | 2.39 |
| Oct 16, 2026 | 29.41 | 30.19 | 28.99 | 28.99 | 28.99 | +1.10% | 3,888 | 6.71 |
| Oct 15, 2026 | 28.68 | 29.57 | 27.78 | 28.68 | 28.68 | +0.23% | 0 | 0.00 |
| Oct 14, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | +9.49% | 307 | 0.53 |
| Oct 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -6.41% | 340 | 0.58 |
| Oct 09, 2026 | 27.92 | 28.72 | 27.12 | 27.92 | 27.92 | +2.05% | 0 | 0.00 |
| Oct 08, 2026 | 28.70 | 28.70 | 27.36 | 27.36 | 27.36 | -3.53% | 285 | 0.49 |
| Oct 07, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -4.24% | 174 | 0.30 |
| Oct 06, 2026 | 29.62 | 31.25 | 27.98 | 29.62 | 29.62 | +1.54% | 0 | 0.00 |
| Oct 05, 2026 | 29.17 | 30.37 | 27.96 | 29.17 | 29.17 | +2.35% | 0 | 0.00 |
| Oct 02, 2026 | 28.50 | 29.39 | 27.60 | 28.50 | 28.50 | -2.63% | 0 | 0.00 |
| Oct 01, 2026 | 29.27 | 31.00 | 27.53 | 29.27 | 29.27 | -0.83% | 0 | 0.00 |
| Sep 30, 2026 | 29.51 | 31.25 | 27.77 | 29.51 | 29.51 | +1.95% | 0 | 0.00 |
| Sep 29, 2026 | 28.95 | 30.28 | 27.61 | 28.95 | 28.95 | -2.13% | 0 | 0.00 |
| Sep 28, 2026 | 29.58 | 31.25 | 27.90 | 29.58 | 29.58 | -1.10% | 0 | 0.00 |
| Sep 25, 2026 | 29.91 | 31.75 | 28.06 | 29.91 | 29.91 | +3.41% | 0 | 0.00 |
| Sep 24, 2026 | 28.92 | 30.02 | 27.82 | 28.92 | 28.92 | +2.95% | 0 | 0.00 |
| Sep 23, 2026 | 27.42 | 28.09 | 27.42 | 28.09 | 28.09 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 27.42 | 28.09 | 27.42 | 28.09 | 28.09 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 27.42 | 28.09 | 27.42 | 28.09 | 28.09 | +3.08% | 416 | 0.70 |
| Sep 18, 2026 | 27.51 | 27.51 | 27.25 | 27.25 | 27.25 | -3.33% | 2,288 | 3.99 |
| Sep 17, 2026 | 28.19 | 28.87 | 27.51 | 28.19 | 28.19 | -2.36% | 0 | 0.00 |
| Sep 16, 2026 | 28.38 | 28.88 | 28.38 | 28.87 | 28.87 | +3.27% | 755 | 1.21 |
| Sep 15, 2026 | 27.96 | 28.48 | 27.43 | 27.96 | 27.96 | -4.10% | 0 | 0.00 |
| Sep 14, 2026 | 28.70 | 29.15 | 28.70 | 29.15 | 29.15 | +2.89% | 453 | 0.42 |
| Sep 11, 2026 | 28.33 | 28.97 | 27.69 | 28.33 | 28.33 | -0.98% | 0 | 0.00 |
| Sep 10, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.16% | 201 | 0.19 |
| Sep 09, 2026 | 28.66 | 29.80 | 27.51 | 28.66 | 28.66 | +1.58% | 0 | 0.00 |
| Sep 08, 2026 | 28.36 | 28.36 | 28.21 | 28.21 | 28.21 | -2.86% | 363 | 0.33 |
| Sep 07, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | +4.12% | 289 | 0.26 |
