|
Market Closed -
NYSE
16:00:02 2026-09-21 EDT
|
5-day change | 1st Jan Change | ||
| 27.67 USD | +1.43% |
|
-0.57% | +18.45% |
Stock exchange
NYSE
HVT 27.67 $
+1.43%
3.66M
$
Quotes 5-day view: Haverty Furniture Companies, Inc.
Delayed Quote NYSE
| 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | 2026-09-21 | |
|---|---|---|---|---|---|
| Last | US$27.32 | US$27.29 | US$27.25 | US$27.28 | US$27.67 |
| Volume | 89,966 | 89,606 | 76,834 | 291,683 | 132,129 |
| Change | -1.83% | -0.11% | -0.15% | +0.11% | +1.43% |
| Opening | US$27.74 | US$27.31 | US$27.59 | US$27.09 | US$27.44 |
| High | US$27.77 | US$27.61 | US$27.68 | US$27.36 | US$28.12 |
| Low | US$27.30 | US$27.01 | US$27.21 | US$26.98 | US$27.33 |
Performance
| 1 day | +1.43% | ||
| 1 week | -0.57% | ||
| Current month | +1.47% | ||
| 1 month | +1.06% | ||
| 3 months | +13.68% | ||
| 6 months | +33.03% | ||
| Current year | +18.45% | ||
| 1 year | +22.11% | ||
| 3 years | -6.61% | ||
| 5 years | -18.28% | ||
| 10 years | +38.35% |
Volumes
marketsDaily volume
132,129
Estimated daily volume
132,129
Avg. Volume 20 sessions
131,626
Daily volume ratio
1
Avg. Volume 20 sessions USD
3,642,091.42
Record volume 1
4,960,843
Record volume 2
1,797,300
Record volume 3
1,750,027
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
431,983,821
Net sales (USD)
758,995,000
Number of employees
2,392
Sales / Employee (USD)
317,306
Free-Float
38.58%
Free-Float capitalization (USD)
347,547,381
Average Daily Capital Traded
0.84%
Indicators
Moving average 5 days
27.39
Moving average 20 days
27.5
Moving average 50 days
27.05
Moving average 100 days
25.06
Price spread / (MMA5)
-1.00%
Price spread / (MMA20)
-0.60%
Price spread / (MMA50)
-2.23%
Price spread / (MMA100)
-9.42%
STIM
RSI 9 days
44.63
RSI 14 days
48.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | -0.57% | +22.11% | -6.61% | 432M | |
| +1.32% | -0.99% | +14.58% | +221.64% | 26.75B | |
| -2.82% | -7.00% | +3.87% | -10.72% | 10.87B | |
| +0.52% | -5.19% | -43.39% | -53.09% | 2.41B | |
| +0.19% | +3.83% | -26.14% | -25.65% | 2.12B | |
| +1.83% | +1.92% | +5.39% | +3.21% | 1.37B | |
| -1.45% | -0.24% | -15.02% | +30.11% | 1.2B | |
| +12.07% | +7.51% | -21.07% | -4.90% | 1.24B | |
| -0.70% | +2.30% | -39.53% | +23.46% | 875M | |
| +1.78% | +6.51% | -8.58% | +1.78% | 584M | |
| Average | +1.42% | +0.67% | -10.78% | +17.92% | 4.79B | |
| Weighted average by Cap. | +0.48% | -1.83% | +4.30% | +118.79% |
Historical Quotes: Haverty Furniture Companies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9834b3df40db326e8b7028a.1t4Bg999BIDWJh_Up_P9FTD8w_R6c9EASqZEk_6TYUc.lI1FzrspNtmwf2ew5rWeQQGzpKMoRbxweeBy-JPxNh377UDrmClQ0J8WcA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 27.67 | 21,007 | 59,212 |
| 15:59:59 | 27.67 | 300 | 38,205 |
| 15:59:59 | 27.67 | 200 | 37,905 |
| 15:59:59 | 27.67 | 100 | 37,705 |
| 15:59:59 | 27.67 | 100 | 37,605 |
| 15:59:57 | 27.68 | 100 | 37,505 |
| 15:59:57 | 27.69 | 100 | 37,405 |
| 15:59:53 | 27.69 | 100 | 37,305 |
| 15:59:52 | 27.71 | 100 | 37,205 |
| 15:59:52 | 27.71 | 100 | 37,105 |
Price Extremes
| 1 week | 26.98 |  | 28.12 |
| 1 month | 26.59 | | 28.63 |
| Current year | 20.1 | | 29.83 |
| 1 year | 19.89 | | 29.83 |
| 3 years | 17.01 | | 37.05 |
| 5 years | 17.01 | | 38.85 |
| 10 years | 9.81 | | 52.84 |
Monthly variations
Annual variations
| 2026 | +18.45% | ||
| 2025 | +4.94% | ||
| 2024 | -37.30% | ||
| 2023 | +18.73% | ||
| 2022 | -2.19% | ||
| 2021 | +10.48% | ||
| 2020 | +37.25% | ||
| 2019 | +7.35% | ||
| 2018 | -17.09% | ||
| 2017 | -4.43% | ||
| 2016 | +10.54% | ||
| 2015 | -2.59% | ||
| 2014 | -29.68% | ||
| 2013 | +91.91% | ||
| 2012 | +48.54% | ||
| 2011 | -15.41% | ||
| 2010 | -5.46% | ||
| 2009 | +47.16% | ||
| 2008 | +3.78% | ||
| 2007 | -39.26% | ||
| 2006 | +14.82% | ||
| 2005 | -30.32% | ||
| 2004 | -6.85% | ||
| 2003 | +42.88% | ||
| 2002 | -16.01% | ||
| 2001 | +67.59% | ||
| 2000 | -21.78% | ||
| 1999 | +20.24% | ||
| 1998 | +55.56% | ||
| 1997 | +18.68% | ||
| 1996 | -18.02% | ||
| 1995 | +18.09% | ||
| 1994 | -31.39% | ||
| 1993 | +48.91% | ||
| 1992 | +62.35% | ||
| 1991 | +44.07% | ||
| 1990 | -28.05% | ||
| 1989 | -8.89% | ||
| 1988 | 0.00% | ||
| 1987 | -6.25% | ||
| 1986 | -53.85% | ||
| 1985 | +23.81% |
- Stock Market
- Stocks
- HVT Stock
- Quotes Haverty Furniture Companies, Inc.
Select your edition
All financial news and data tailored to specific country editions
