Haverty Furniture A

HVTa
🏛️ usa →
23.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 23.51 23.51 23.51 23.51 0.0M
2025-09-26 21.74 21.74 21.74 21.74 0.0M
2025-09-25 23.77 23.58 23.58 23.58 0.0M
2025-09-24 24.15 24.15 24.15 24.15 0.0M
2025-09-23 24.21 24.12 24.12 24.12 0.0M
2025-09-22 22.39 24.18 24.18 24.18 0.0M
2025-09-18 22.28 24.09 24.09 24.09 0.0M
2025-09-17 24.09 23.16 23.16 23.16 0.0M
2025-09-16 23.99 24.43 24.43 24.43 0.0M
2025-09-15 22.01 22.01 22.01 22.01 0.0M
2025-09-12 23.29 23.99 23.99 23.99 0.0M
2025-09-11 23.99 25.34 25.34 25.34 0.0M
2025-09-10 24.49 24.50 24.50 24.50 0.0M
2025-09-09 24.49 23.13 23.13 23.13 0.0M
2025-09-08 24.65 23.99 23.99 23.99 0.0M
2025-09-05 23.53 23.53 23.53 23.53 0.0M
2025-09-04 24.18 23.93 23.93 23.93 0.0M
2025-09-02 23.90 22.14 22.14 22.14 0.0M
2025-08-29 22.14 22.27 22.27 22.27 0.0M
2025-08-28 22.16 22.24 22.24 22.24 0.0M
2025-08-27 22.12 22.61 22.61 22.61 0.0M
2025-08-26 22.56 22.69 22.69 22.69 0.0M
2025-08-25 23.64 22.89 22.89 22.89 0.0M
2025-08-21 22.31 21.19 21.19 21.19 0.0M
2025-08-19 21.19 22.61 22.61 22.61 0.0M
2025-08-14 23.40 23.40 21.97 22.30 0.0M
2025-08-12 23.29 23.29 22.00 22.90 0.0M
2025-08-11 22.59 22.59 22.59 22.59 0.0M
2025-08-08 21.28 22.50 21.28 22.50 0.0M
2025-08-07 21.61 23.50 21.61 22.45 0.0M
2025-08-04 21.01 21.17 21.17 21.17 0.0M
2025-07-31 21.17 20.49 20.49 20.49 0.0M
2025-07-30 20.81 20.64 20.64 20.64 0.0M
2025-07-29 20.65 21.50 21.50 21.50 0.0M
2025-07-28 21.50 21.19 21.19 21.19 0.0M
2025-07-22 21.18 21.18 21.18 21.18 0.0M
2025-07-21 22.03 21.31 21.31 21.31 0.0M
2025-07-18 20.86 20.86 20.86 20.86 0.0M
2025-07-16 20.76 20.76 20.74 20.74 0.0M
2025-07-15 20.76 21.39 21.39 21.39 0.0M
2025-07-14 21.70 21.66 21.66 21.66 0.0M
2025-07-11 22.62 22.62 22.62 22.62 0.0M
2025-07-10 22.69 23.00 22.69 23.00 0.0M
2025-07-08 21.99 22.00 21.99 22.00 0.0M
2025-07-07 21.77 21.91 21.91 21.91 0.0M
2025-07-03 22.88 22.00 22.00 22.00 0.0M
2025-07-02 22.00 21.98 21.98 21.98 0.0M
2025-07-01 21.98 21.57 21.57 21.57 0.0M
2025-06-30 21.89 20.68 20.68 20.68 0.0M
2025-06-27 20.31 20.85 20.85 20.85 0.0M
2025-06-26 20.19 20.25 20.25 20.25 0.0M
2025-06-25 20.25 19.86 19.86 19.86 0.0M
2025-06-23 19.85 20.17 20.17 20.17 0.0M
2025-06-20 19.54 20.49 20.49 20.49 0.0M
2025-06-18 20.49 20.04 20.04 20.04 0.0M
2025-06-17 20.55 19.93 19.93 19.93 0.0M
2025-06-16 19.97 19.97 19.97 19.97 0.0M
2025-06-13 19.48 19.48 19.48 19.48 0.0M
2025-06-12 19.65 19.61 19.61 19.61 0.0M
2025-06-11 19.65 19.73 19.73 19.73 0.0M
2025-06-10 20.60 20.54 20.54 20.54 0.0M
2025-06-09 20.36 20.17 20.17 20.17 0.0M
2025-06-05 20.50 19.88 19.88 19.88 0.0M
2025-06-04 19.88 19.28 19.28 19.28 0.0M
2025-06-02 19.28 20.08 20.08 20.08 0.0M
2025-05-29 20.08 21.10 21.10 21.10 0.0M
2025-05-27 21.10 20.21 20.21 20.21 0.0M
2025-05-23 20.21 20.07 20.07 20.07 0.0M
2025-05-22 19.94 20.39 20.39 20.39 0.0M
2025-05-21 20.42 20.83 20.83 20.83 0.0M
2025-05-20 20.84 21.06 21.06 21.06 0.0M
2025-05-19 21.13 20.43 20.43 20.43 0.0M
2025-05-16 20.43 21.49 21.49 21.49 0.0M
2025-05-15 20.93 20.94 20.94 20.94 0.0M
2025-05-13 20.57 20.71 20.54 20.71 0.0M
2025-05-07 18.61 18.71 18.61 18.71 0.0M
2025-05-05 19.82 19.82 19.82 19.82 0.0M
2025-05-02 20.00 20.00 20.00 20.00 0.0M
2025-04-28 18.06 18.06 18.06 18.06 0.0M
2025-04-21 17.35 17.35 16.94 16.94 0.0M
2025-04-16 17.28 17.28 17.28 17.28 0.0M
2025-04-14 17.16 17.67 17.67 17.67 0.0M
2025-04-11 17.67 17.72 17.72 17.72 0.0M
2025-04-10 18.24 18.38 18.38 18.38 0.0M
2025-04-08 18.38 17.88 17.88 17.88 0.0M
2025-04-07 17.26 18.60 18.60 18.60 0.0M
2025-04-03 18.25 18.25 18.25 18.25 0.0M
2025-04-02 19.90 19.92 19.80 19.80 0.0M
2025-03-31 19.90 20.79 19.73 19.73 0.0M
2025-03-27 21.10 21.71 21.01 21.44 0.0M
2025-03-26 20.90 21.00 20.90 21.00 0.0M
2025-03-25 21.25 21.25 20.41 20.41 0.0M
2025-03-24 23.00 23.00 21.40 21.40 0.0M
2025-03-21 21.82 23.00 21.15 23.00 0.0M
2025-03-20 21.34 22.11 22.11 22.11 0.0M
2025-03-18 22.14 21.57 21.57 21.57 0.0M
2025-03-17 21.57 21.61 21.61 21.61 0.0M
2025-03-14 21.18 20.75 20.75 20.75 0.0M
2025-03-13 20.75 21.32 21.32 21.32 0.0M
2025-03-12 22.09 22.09 21.62 21.62 0.0M
2025-03-06 22.00 22.00 21.50 21.55 0.0M
2025-03-05 21.76 21.95 21.39 21.39 0.0M
2025-02-27 22.00 22.29 21.93 22.29 0.0M
2025-02-25 23.51 23.51 23.50 23.50 0.0M
2025-02-21 21.38 21.38 21.38 21.38 0.0M
2025-02-20 21.27 21.27 21.27 21.27 0.0M
2025-02-18 21.27 21.87 21.87 21.87 0.0M
2025-02-14 21.71 22.11 22.11 22.11 0.0M
2025-02-13 21.77 21.77 21.77 21.77 0.0M
2025-02-11 22.21 22.21 22.21 22.21 0.0M
2025-02-07 21.36 21.36 20.78 20.78 0.0M
2025-02-06 21.31 22.01 22.01 22.01 0.0M
2025-02-04 22.01 21.66 21.66 21.66 0.0M
2025-02-03 21.66 21.70 21.70 21.70 0.0M
2025-01-31 21.69 22.36 22.36 22.36 0.0M
2025-01-30 23.29 23.29 23.29 23.29 0.0M
2025-01-29 22.52 22.52 22.52 22.52 0.0M
2025-01-24 22.52 21.99 21.99 21.99 0.0M
2025-01-23 21.99 22.89 22.89 22.89 0.0M
2025-01-22 21.91 22.74 22.74 22.74 0.0M
2025-01-21 21.53 22.67 22.67 22.67 0.0M
2025-01-16 22.53 21.44 21.44 21.44 0.0M
2025-01-10 21.44 21.33 21.33 21.33 0.0M
2025-01-08 21.33 21.27 21.27 21.27 0.0M
2025-01-07 21.27 22.08 22.08 22.08 0.0M
2025-01-03 22.08 21.65 21.65 21.65 0.0M