Haverty Furniture Companies, Inc. HVT
NYSE · Vereinigte Staaten · Einzelhandel
$27,42-0,25 (-0,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,42 | -0,90 % | $27,67 | $27,81 | $27,01 | 141,10K |
| 2026-09-30 | $27,67 | +0,62 % | $27,62 | $27,86 | $27,38 | 109,20K |
| 2026-09-29 | $27,50 | -1,19 % | $27,74 | $27,99 | $27,46 | 113,00K |
| 2026-09-28 | $27,83 | -0,43 % | $27,88 | $28,05 | $27,56 | 111,00K |
| 2026-09-25 | $27,95 | +0,76 % | $27,72 | $28,08 | $27,48 | 92,80K |
| 2026-09-24 | $27,74 | +0,87 % | $27,75 | $27,90 | $27,39 | 129,80K |
| 2026-09-23 | $27,50 | -2,72 % | $27,98 | $28,27 | $27,48 | 121,40K |
| 2026-09-22 | $28,27 | +2,17 % | $28,18 | $28,81 | $28,09 | 217,50K |
| 2026-09-21 | $27,67 | +1,43 % | $27,44 | $28,12 | $27,33 | 132,10K |
| 2026-09-18 | $27,28 | +0,11 % | $27,09 | $27,36 | $26,98 | 291,70K |
| 2026-09-17 | $27,25 | -0,15 % | $27,59 | $27,68 | $27,21 | 76,80K |
| 2026-09-16 | $27,29 | -0,11 % | $27,31 | $27,61 | $27,01 | 89,60K |
| 2026-09-15 | $27,32 | -1,83 % | $27,74 | $27,77 | $27,30 | 90,00K |
| 2026-09-14 | $27,83 | +0,83 % | $27,45 | $27,96 | $27,30 | 107,60K |
| 2026-09-11 | $27,60 | +1,06 % | $27,44 | $27,76 | $27,37 | 82,90K |
| 2026-09-10 | $27,31 | -0,44 % | $27,27 | $27,40 | $26,99 | 103,50K |
| 2026-09-09 | $27,43 | -2,07 % | $27,76 | $27,97 | $27,34 | 116,20K |
| 2026-09-08 | $28,01 | -1,93 % | $28,34 | $28,34 | $27,75 | 93,30K |
| 2026-09-04 | $28,56 | +3,40 % | $27,64 | $28,63 | $27,64 | 106,80K |
| 2026-09-03 | $27,62 | -1,00 % | $27,87 | $28,43 | $27,57 | 107,20K |
| 2026-09-02 | $27,90 | +2,61 % | $27,39 | $28,29 | $27,30 | 144,70K |
| 2026-09-01 | $27,19 | -0,29 % | $27,06 | $27,41 | $26,59 | 195,10K |
| 2026-08-31 | $27,27 | -0,33 % | $27,67 | $27,67 | $26,74 | 236,40K |
| 2026-08-28 | $27,36 | -0,07 % | $27,64 | $27,89 | $27,34 | 111,30K |
| 2026-08-27 | $27,38 | +0,44 % | $27,15 | $27,61 | $26,77 | 109,70K |
| 2026-08-26 | $27,26 | +0,07 % | $27,29 | $27,43 | $26,70 | 146,90K |
| 2026-08-25 | $27,24 | -1,23 % | $27,39 | $27,39 | $26,84 | 109,50K |
| 2026-08-24 | $27,58 | +0,73 % | $27,57 | $27,92 | $27,42 | 137,40K |
| 2026-08-21 | $27,38 | -0,29 % | $27,43 | $27,65 | $27,18 | 80,70K |
| 2026-08-20 | $27,46 | -2,87 % | $28,00 | $28,00 | $27,18 | 158,40K |
| 2026-08-19 | $28,27 | -0,25 % | $28,44 | $28,63 | $28,09 | 87,20K |
| 2026-08-18 | $28,34 | -0,35 % | $28,16 | $28,85 | $27,99 | 78,90K |
| 2026-08-17 | $28,44 | -1,22 % | $28,41 | $28,46 | $27,88 | 106,00K |
| 2026-08-14 | $28,79 | -0,31 % | $28,76 | $28,84 | $28,36 | 93,20K |
| 2026-08-13 | $28,88 | +2,05 % | $28,57 | $29,00 | $28,53 | 112,00K |
| 2026-08-12 | $28,30 | -0,42 % | $28,58 | $28,58 | $27,68 | 90,80K |
| 2026-08-11 | $28,42 | -1,83 % | $28,89 | $29,53 | $28,42 | 405,60K |
| 2026-08-10 | $28,95 | -0,48 % | $29,21 | $29,83 | $28,52 | 112,50K |
| 2026-08-07 | $29,09 | +0,69 % | $28,90 | $29,50 | $28,78 | 123,00K |
| 2026-08-06 | $28,89 | +0,10 % | $29,15 | $29,66 | $28,55 | 141,30K |
| 2026-08-05 | $28,86 | +2,05 % | $29,00 | $29,18 | $27,63 | 264,90K |
| 2026-08-04 | $28,28 | +9,53 % | $26,46 | $29,34 | $26,46 | 433,80K |
| 2026-08-03 | $25,82 | +4,79 % | $25,08 | $25,83 | $24,91 | 99,70K |
| 2026-07-31 | $24,64 | -1,56 % | $25,06 | $25,06 | $24,51 | 50,40K |
| 2026-07-30 | $25,03 | -3,55 % | $25,96 | $26,03 | $24,93 | 104,60K |
| 2026-07-29 | $25,95 | -0,76 % | $26,13 | $26,18 | $25,59 | 73,20K |
| 2026-07-28 | $26,15 | +3,69 % | $25,25 | $26,25 | $25,25 | 142,90K |
| 2026-07-27 | $25,22 | +1,24 % | $25,13 | $25,48 | $25,08 | 111,50K |
| 2026-07-24 | $24,91 | +0,81 % | $24,76 | $25,31 | $24,21 | 80,20K |
| 2026-07-23 | $24,71 | -2,56 % | $25,04 | $25,48 | $24,12 | 132,60K |
| 2026-07-22 | $25,36 | -0,74 % | $25,63 | $25,64 | $24,67 | 69,90K |
| 2026-07-21 | $25,55 | +0,39 % | $25,40 | $25,58 | $25,28 | 54,70K |
| 2026-07-20 | $25,45 | -0,70 % | $25,83 | $25,83 | $25,02 | 98,30K |
| 2026-07-17 | $25,63 | -2,29 % | $26,10 | $26,32 | $25,42 | 106,90K |
| 2026-07-16 | $26,23 | +2,22 % | $25,75 | $26,50 | $25,56 | 173,80K |
| 2026-07-15 | $25,66 | +1,87 % | $25,13 | $26,08 | $25,04 | 122,80K |
| 2026-07-14 | $25,19 | +0,68 % | $25,09 | $25,25 | $24,61 | 62,70K |
| 2026-07-13 | $25,02 | -0,32 % | $25,18 | $25,54 | $25,02 | 82,60K |
| 2026-07-10 | $25,10 | +0,04 % | $25,23 | $25,60 | $25,07 | 59,70K |
| 2026-07-09 | $25,09 | +2,03 % | $24,66 | $25,11 | $24,32 | 62,80K |
| 2026-07-08 | $24,59 | -2,11 % | $24,83 | $25,32 | $24,33 | 60,40K |
| 2026-07-07 | $25,12 | +0,28 % | $25,20 | $25,45 | $24,68 | 65,20K |
| 2026-07-06 | $25,05 | +0,32 % | $25,15 | $25,56 | $24,61 | 118,40K |
| 2026-07-02 | $24,97 | -1,85 % | $25,31 | $25,48 | $24,90 | 54,90K |
| 2026-07-01 | $25,44 | -0,35 % | $25,37 | $25,69 | $25,15 | 82,50K |
| 2026-06-30 | $25,53 | +0,20 % | $25,40 | $25,57 | $25,11 | 74,00K |
| 2026-06-29 | $25,48 | -1,28 % | $25,88 | $25,88 | $25,03 | 107,00K |
| 2026-06-26 | $25,81 | +2,67 % | $25,13 | $25,93 | $24,92 | 401,20K |
| 2026-06-25 | $25,14 | -1,14 % | $25,43 | $25,64 | $24,81 | 139,00K |
| 2026-06-24 | $25,43 | +2,83 % | $24,84 | $25,92 | $24,56 | 175,70K |
| 2026-06-23 | $24,73 | +2,36 % | $23,60 | $24,75 | $23,60 | 86,00K |
| 2026-06-22 | $24,16 | -0,74 % | $24,14 | $24,54 | $24,10 | 79,00K |
| 2026-06-18 | $24,34 | +2,35 % | $23,97 | $24,73 | $23,97 | 185,60K |
| 2026-06-17 | $23,78 | +0,85 % | $23,68 | $24,57 | $23,60 | 158,40K |
| 2026-06-16 | $23,58 | -0,46 % | $23,82 | $24,04 | $23,22 | 64,70K |
| 2026-06-15 | $23,69 | -0,17 % | $23,96 | $24,40 | $23,65 | 73,60K |
| 2026-06-12 | $23,73 | -1,08 % | $24,00 | $24,25 | $23,72 | 104,90K |
| 2026-06-11 | $23,99 | +2,57 % | $23,63 | $24,17 | $23,27 | 102,70K |
| 2026-06-10 | $23,39 | +0,26 % | $23,50 | $23,74 | $23,26 | 79,00K |
| 2026-06-09 | $23,33 | +3,64 % | $22,78 | $23,46 | $22,78 | 66,90K |
| 2026-06-08 | $22,51 | -0,53 % | $22,63 | $22,85 | $22,45 | 73,20K |
| 2026-06-05 | $22,63 | -0,79 % | $22,84 | $22,85 | $22,44 | 60,90K |
| 2026-06-04 | $22,81 | +1,24 % | $22,82 | $22,99 | $22,47 | 87,90K |
| 2026-06-03 | $22,53 | -1,36 % | $22,63 | $22,75 | $22,40 | 89,30K |
| 2026-06-02 | $22,84 | +0,26 % | $22,62 | $23,12 | $22,49 | 60,20K |
| 2026-06-01 | $22,78 | -1,77 % | $22,74 | $22,86 | $22,24 | 88,10K |
| 2026-05-29 | $23,19 | -2,64 % | $23,97 | $23,97 | $23,18 | 83,50K |
| 2026-05-28 | $23,82 | +0,51 % | $23,81 | $24,14 | $23,56 | 93,30K |
| 2026-05-27 | $23,70 | +3,04 % | $23,22 | $24,08 | $22,75 | 85,10K |
| 2026-05-26 | $23,00 | +2,91 % | $22,55 | $23,08 | $22,27 | 94,40K |