|
Market Closed -
NYSE
16:00:02 2026-10-12 EDT
|
5-day change | 1st Jan Change | ||
| 27.42 USD | +0.59% |
|
-1.69% | +17.38% |
Stock exchange
NYSE
HVT 27.42 $
+0.59%
2.58M
$
Quotes 5-day view: Haverty Furniture Companies, Inc.
Delayed Quote NYSE
| 2026-10-06 | 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | |
|---|---|---|---|---|---|
| Last | US$27.92 | US$27.44 | US$27.51 | US$27.26 | US$27.42 |
| Volume | 70,674 | 80,004 | 103,936 | 72,382 | 94,203 |
| Change | +0.11% | -1.72% | +0.26% | -0.91% | +0.59% |
| Opening | US$27.95 | US$27.67 | US$27.46 | US$27.36 | US$27.37 |
| High | US$28.05 | US$27.78 | US$27.71 | US$27.47 | US$27.82 |
| Low | US$27.63 | US$27.44 | US$27.13 | US$27.24 | US$27.08 |
Performance
| 1 day | +0.59% | ||
| 1 week | -1.69% | ||
| Current month | -0.90% | ||
| 1 month | -0.65% | ||
| 3 months | +9.24% | ||
| 6 months | +22.41% | ||
| Current year | +17.38% | ||
| 1 year | +37.17% | ||
| 3 years | -1.26% | ||
| 5 years | -18.80% | ||
| 10 years | +55.62% |
Volumes
marketsDaily volume
94,204
Estimated daily volume
94,204
Avg. Volume 20 sessions
114,864
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
3,149,570.88
Record volume 1
4,960,843
Record volume 2
1,797,300
Record volume 3
1,750,027
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
425,203,242
Net sales (USD)
758,995,000
Number of employees
2,392
Sales / Employee (USD)
317,306
Free-Float
38.58%
Free-Float capitalization (USD)
342,092,148
Average Daily Capital Traded
0.74%
Indicators
Moving average 5 days
27.6
Moving average 20 days
27.6
Moving average 50 days
27.73
Moving average 100 days
26.02
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
+0.66%
Price spread / (MMA50)
+1.13%
Price spread / (MMA100)
-5.12%
STIM
RSI 9 days
41.88
RSI 14 days
45.78
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.59% | -1.69% | +37.17% | -1.26% | 425M | |
| -1.21% | +0.07% | +31.64% | +193.85% | 28.48B | |
| +0.60% | +2.08% | +28.88% | +2.31% | 11.33B | |
| -0.20% | -0.59% | -32.65% | -51.14% | 2.21B | |
| +0.50% | +3.61% | -27.35% | -22.52% | 2.13B | |
| +0.21% | +0.42% | - | - | 1.85B | |
| -1.96% | -6.03% | -1.14% | +2.48% | 1.37B | |
| +0.51% | -3.01% | +11.23% | -4.38% | 1.29B | |
| +1.30% | +2.54% | -10.64% | +35.15% | 1.21B | |
| -2.88% | +1.50% | -14.77% | +116.69% | 946M | |
| Average | -0.25% | +0.75% | +2.48% | +30.13% | 5.12B | |
| Weighted average by Cap. | -0.58% | +3.43% | +22.26% | +112.06% |
Historical Quotes: Haverty Furniture Companies, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3b702f16e5c076fea23f8b2dd1bfc.nDZRlhn0jCYnqrOv8kHwc8-RxWCJ8asMKBRxH37xO_k.2lEkwFLDtR9U_oaflCuHPJbDijDgsppVcnceXEyBYqDuZTDeeKT6F2rc4g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 27.42 | 19,886 | 47,703 |
| 16:00:00 | 27.46 | 100 | 27,817 |
| 15:59:59 | 27.42 | 600 | 27,717 |
| 15:59:59 | 27.43 | 158 | 27,117 |
| 15:59:58 | 27.41 | 100 | 26,959 |
| 15:59:58 | 27.41 | 200 | 26,859 |
| 15:59:58 | 27.42 | 100 | 26,659 |
| 15:59:58 | 27.42 | 100 | 26,559 |
| 15:59:58 | 27.42 | 104 | 26,459 |
| 15:59:58 | 27.43 | 100 | 26,355 |
Price Extremes
| 1 week | 27.08 |  | 27.82 |
| 1 month | 26.98 | | 28.81 |
| Current year | 20.1 | | 29.83 |
| 1 year | 20 | | 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 | +17.38% | ||
| 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
