Haverty Furniture

HVT
🏛️ usa →
22.12
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 22.50 22.36 22.00 22.12 0.1M
2025-09-26 22.23 22.49 22.19 22.45 0.1M
2025-09-25 22.35 22.49 22.02 22.29 0.1M
2025-09-24 22.71 22.87 22.35 22.61 0.1M
2025-09-23 22.92 23.36 22.57 22.78 0.1M
2025-09-22 22.65 22.97 22.31 22.71 0.1M
2025-09-19 23.66 23.74 22.62 22.66 0.3M
2025-09-18 23.47 23.81 23.18 23.76 0.1M
2025-09-17 22.99 24.34 22.92 23.34 0.1M
2025-09-16 23.28 23.33 22.80 22.98 0.1M
2025-09-15 22.99 23.19 22.66 23.16 0.1M
2025-09-12 23.79 23.79 22.67 22.79 0.1M
2025-09-11 23.50 24.00 23.41 23.97 0.1M
2025-09-10 23.40 23.71 23.15 23.37 0.1M
2025-09-09 23.57 23.57 23.06 23.54 0.1M
2025-09-08 24.01 24.01 23.39 23.67 0.1M
2025-09-05 23.69 24.16 23.55 24.00 0.1M
2025-09-04 22.47 23.61 22.33 23.57 0.1M
2025-09-03 22.36 22.60 22.14 22.27 0.1M
2025-09-02 22.17 22.65 22.17 22.44 0.1M
2025-08-29 22.61 22.64 22.33 22.55 0.1M
2025-08-28 22.95 22.95 22.33 22.52 0.1M
2025-08-27 22.87 23.03 22.73 22.89 0.1M
2025-08-26 23.26 23.39 22.83 22.94 0.1M
2025-08-25 22.82 23.31 22.46 23.08 0.2M
2025-08-22 22.55 23.49 22.51 23.36 0.2M
2025-08-21 22.18 22.40 21.84 22.27 0.1M
2025-08-20 22.71 22.82 22.33 22.35 0.1M
2025-08-19 22.64 23.19 22.64 22.94 0.1M
2025-08-18 22.50 22.73 22.36 22.43 0.1M
2025-08-15 22.74 22.81 22.05 22.43 0.2M
2025-08-14 22.67 23.07 22.17 22.67 0.1M
2025-08-13 22.25 23.16 22.14 23.14 0.1M
2025-08-12 21.33 22.32 21.31 22.21 0.1M
2025-08-11 21.33 21.33 20.81 21.07 0.1M
2025-08-08 21.24 21.75 20.85 21.18 0.1M
2025-08-07 21.39 21.39 20.96 21.27 0.1M
2025-08-06 21.40 21.50 21.15 21.21 0.1M
2025-08-05 20.84 21.39 20.81 21.38 0.1M
2025-08-04 20.56 20.94 20.56 20.83 0.1M
2025-08-01 20.50 20.60 20.07 20.40 0.1M
2025-07-31 20.60 20.76 19.53 20.63 0.1M
2025-07-30 21.34 21.51 20.81 20.87 0.1M
2025-07-29 21.96 21.96 21.04 21.14 0.1M
2025-07-28 21.49 21.92 21.36 21.87 0.1M
2025-07-25 21.40 21.43 20.93 21.41 0.1M
2025-07-24 22.02 22.08 21.12 21.25 0.1M
2025-07-23 21.84 22.28 21.63 22.21 0.1M
2025-07-22 21.03 21.82 21.03 21.59 0.1M
2025-07-21 20.79 21.05 20.61 20.94 0.1M
2025-07-18 21.00 21.08 20.59 20.72 0.1M
2025-07-17 20.88 21.14 20.78 20.87 0.1M
2025-07-16 20.98 21.11 20.45 20.77 0.1M
2025-07-15 21.89 21.89 20.76 20.78 0.1M
2025-07-14 22.13 22.47 21.59 21.98 0.1M
2025-07-11 22.53 22.59 22.20 22.24 0.1M
2025-07-10 21.93 23.13 21.93 22.87 0.1M
2025-07-09 22.18 22.18 21.84 22.04 0.1M
2025-07-08 22.14 22.45 21.83 22.03 0.1M
2025-07-07 22.14 22.51 21.99 22.07 0.1M
2025-07-03 22.26 22.43 22.05 22.40 0.1M
2025-07-02 21.75 22.28 21.62 22.15 0.1M
2025-07-01 20.14 22.11 20.08 21.63 0.1M
2025-06-30 20.54 20.70 20.28 20.35 0.1M
2025-06-27 20.60 20.73 20.34 20.41 0.2M
2025-06-26 20.30 20.53 20.18 20.50 0.1M
2025-06-25 20.14 20.21 19.91 20.19 0.1M
2025-06-24 20.04 20.27 19.78 20.07 0.1M
2025-06-23 20.04 20.20 19.34 19.90 0.1M
2025-06-20 20.40 20.45 20.04 20.26 0.2M
2025-06-18 20.01 20.47 20.01 20.25 0.1M
2025-06-17 20.02 20.49 19.88 19.99 0.1M
2025-06-16 19.60 20.09 19.41 20.09 0.1M
2025-06-13 19.50 19.86 19.32 19.40 0.1M
2025-06-12 19.73 20.02 19.52 19.97 0.1M
2025-06-11 20.93 20.97 19.91 19.93 0.1M
2025-06-10 20.54 20.89 20.32 20.77 0.1M
2025-06-09 19.96 20.38 19.87 20.32 0.1M
2025-06-06 19.79 19.89 19.49 19.79 0.1M
2025-06-05 19.56 19.75 19.46 19.58 0.1M
2025-06-04 19.73 19.86 19.54 19.63 0.1M
2025-06-03 19.82 20.18 19.54 19.76 0.1M
2025-06-02 20.56 21.00 19.84 19.85 0.2M
2025-05-30 20.53 21.15 20.53 20.96 0.1M
2025-05-29 20.85 21.06 20.62 20.76 0.1M
2025-05-28 21.12 21.35 20.82 20.91 0.1M
2025-05-27 20.50 21.21 20.25 21.18 0.1M
2025-05-23 19.94 20.32 19.94 20.25 0.1M
2025-05-22 20.41 20.64 20.38 20.47 0.1M
2025-05-21 20.48 20.71 20.37 20.69 0.2M
2025-05-20 20.91 21.04 20.71 20.77 0.1M
2025-05-19 20.64 20.88 20.41 20.81 0.1M
2025-05-16 21.27 21.36 20.91 21.10 0.1M
2025-05-15 20.87 21.23 20.84 21.18 0.1M
2025-05-14 20.62 21.10 20.55 21.00 0.2M
2025-05-13 21.16 21.16 20.70 20.76 0.1M
2025-05-12 20.36 21.32 20.01 21.00 0.2M
2025-05-09 19.44 19.48 19.14 19.18 0.1M
2025-05-08 19.05 19.43 18.81 19.38 0.1M
2025-05-07 19.05 19.17 18.70 18.81 0.1M
2025-05-06 19.31 19.31 18.69 18.85 0.1M
2025-05-05 19.99 20.12 19.29 19.45 0.1M
2025-05-02 19.70 20.60 19.59 20.20 0.2M
2025-05-01 19.77 20.68 19.20 19.74 0.2M
2025-04-30 18.16 18.33 17.76 18.16 0.2M
2025-04-29 18.09 18.40 18.06 18.38 0.1M
2025-04-28 18.01 18.37 17.96 18.32 0.1M
2025-04-25 18.12 18.26 17.97 18.24 0.1M
2025-04-24 18.03 18.34 17.78 18.31 0.1M
2025-04-23 18.41 18.72 17.89 18.02 0.2M
2025-04-22 17.50 17.89 17.34 17.85 0.1M
2025-04-21 17.44 17.50 17.09 17.37 0.1M
2025-04-17 17.12 17.77 17.12 17.71 0.1M
2025-04-16 17.42 17.47 17.01 17.19 0.1M
2025-04-15 17.72 18.03 17.32 17.37 0.1M
2025-04-14 18.53 18.90 17.77 17.86 0.1M
2025-04-11 18.18 18.32 17.50 18.18 0.1M
2025-04-10 18.23 18.34 17.66 18.17 0.1M
2025-04-09 17.32 19.31 17.27 18.68 0.1M
2025-04-08 18.60 18.80 17.28 17.48 0.1M
2025-04-07 18.27 19.39 17.81 18.27 0.2M
2025-04-04 17.31 18.90 17.22 18.74 0.2M
2025-04-03 19.46 19.48 17.78 17.88 0.2M
2025-04-02 19.63 20.66 19.63 20.56 0.2M
2025-04-01 19.64 20.02 19.32 19.85 0.2M
2025-03-31 19.88 19.91 19.57 19.72 0.1M
2025-03-28 20.70 20.70 19.83 20.22 0.2M
2025-03-27 20.19 20.86 19.90 20.75 0.2M
2025-03-26 20.65 20.78 19.90 20.12 0.2M
2025-03-25 21.20 21.24 20.64 20.67 0.2M
2025-03-24 21.13 21.61 21.07 21.35 0.2M
2025-03-21 21.02 21.17 20.76 20.86 0.2M
2025-03-20 21.36 21.81 21.23 21.28 0.2M
2025-03-19 21.71 21.83 21.13 21.60 0.2M
2025-03-18 21.45 21.67 21.16 21.64 0.2M
2025-03-17 21.24 21.79 21.07 21.59 0.2M
2025-03-14 20.98 21.25 20.37 21.14 0.2M
2025-03-13 21.64 21.74 20.74 20.79 0.2M
2025-03-12 22.21 22.25 21.29 21.64 0.2M
2025-03-11 22.34 22.34 21.62 22.12 0.2M
2025-03-10 21.77 22.32 21.74 22.20 0.2M
2025-03-07 22.18 22.24 21.69 21.82 0.1M
2025-03-06 21.43 22.12 21.23 21.97 0.2M
2025-03-05 21.57 21.96 21.26 21.87 0.2M
2025-03-04 21.87 22.09 21.35 21.55 0.2M
2025-03-03 22.95 23.38 22.27 22.27 0.2M
2025-02-28 22.74 22.87 22.17 22.83 0.6M
2025-02-27 22.38 22.80 21.73 22.74 0.2M
2025-02-26 22.90 23.01 22.24 22.49 0.2M
2025-02-25 24.00 24.15 21.70 23.00 0.6M
2025-02-24 21.15 21.59 21.04 21.09 0.2M
2025-02-21 21.92 21.92 21.08 21.14 0.2M
2025-02-20 21.70 21.70 21.20 21.64 0.2M
2025-02-19 21.83 21.94 21.61 21.81 0.1M
2025-02-18 21.80 22.11 21.80 22.09 0.1M
2025-02-14 22.32 22.63 21.82 21.93 0.1M
2025-02-13 21.92 22.27 21.68 22.10 0.1M
2025-02-12 21.92 22.47 21.66 21.74 0.1M
2025-02-11 21.85 22.50 21.84 22.26 0.1M
2025-02-10 21.75 22.04 21.64 21.97 0.1M
2025-02-07 21.92 21.92 21.49 21.62 0.1M
2025-02-06 22.18 22.42 22.03 22.03 0.1M
2025-02-05 22.14 22.17 21.78 22.10 0.1M
2025-02-04 21.62 22.03 21.54 21.94 0.1M
2025-02-03 22.07 22.32 21.63 21.69 0.1M
2025-01-31 23.44 23.50 22.39 22.43 0.2M
2025-01-30 23.15 23.80 22.88 23.56 0.1M
2025-01-29 23.18 23.18 22.50 22.86 0.1M
2025-01-28 23.01 23.24 22.77 23.08 0.1M
2025-01-27 23.02 23.55 23.01 23.14 0.1M
2025-01-24 22.84 22.92 22.55 22.91 0.1M
2025-01-23 22.54 22.95 22.32 22.94 0.1M
2025-01-22 22.41 22.77 22.20 22.63 0.1M
2025-01-21 22.59 22.81 22.57 22.63 0.1M
2025-01-17 22.65 22.65 22.25 22.34 0.1M
2025-01-16 22.38 22.48 22.05 22.44 0.1M
2025-01-15 22.49 22.62 22.10 22.37 0.1M
2025-01-14 21.69 22.02 21.55 21.99 0.1M
2025-01-13 21.23 21.74 21.21 21.71 0.1M
2025-01-10 21.26 21.49 21.05 21.49 0.1M
2025-01-08 21.52 21.68 21.07 21.56 0.1M
2025-01-07 22.29 22.52 21.61 21.71 0.2M
2025-01-06 22.06 22.53 21.95 22.23 0.1M
2025-01-03 21.90 22.10 21.44 21.98 0.1M
2025-01-02 22.45 22.79 21.80 21.90 0.1M