Haverty Furniture Companies Inc. Common Stockのデータ

Haverty Furniture Companies Inc. Common Stockの基本情報

名前 Haverty Furniture Companies Inc. Common Stock
ティッカー HVT
国 United States
上場年 nan
セクター Consumer Services

Haverty Furniture Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.74 33.95 35.28 34.45 152000.0 34.45
2021-02-12 35.54 34.6 34.75 35.18 73500.0 35.18
2021-02-11 35.56 34.19 34.27 34.76 122200.0 34.76
2021-02-10 34.94 33.14 34.88 34.04 139400.0 34.04
2021-02-09 35.9 33.87 34.35 34.72 213500.0 34.72
2021-02-08 34.43 33.28 33.6 34.34 107500.0 34.34
2021-02-05 34.89 32.87 34.51 33.3 136600.0 33.3
2021-02-04 34.29 31.81 32.15 34.17 347200.0 34.17
2021-02-03 32.14 30.95 31.87 31.96 65900.0 31.96
2021-02-02 32.27 30.27 31.13 31.57 126300.0 31.57
2021-02-01 32.66 30.16 32.66 30.87 166600.0 30.87
2021-01-29 33.27 32.1 32.89 32.69 210200.0 32.69
2021-01-28 34.54 31.77 34.04 32.38 149000.0 32.38
2021-01-27 35.2 33.1 33.25 34.26 164100.0 34.26
2021-01-26 34.46 33.0 34.14 33.88 108000.0 33.88
2021-01-25 35.95 33.63 33.76 33.8 140000.0 33.8
2021-01-22 33.59 32.28 32.51 33.58 103300.0 33.58
2021-01-21 33.31 31.84 32.38 32.75 166400.0 32.75
2021-01-20 32.53 31.59 31.59 32.13 127200.0 32.13
2021-01-19 33.57 31.4 33.57 31.64 162200.0 31.64
2021-01-15 33.76 32.14 33.17 33.14 196300.0 33.14
2021-01-14 34.14 32.5 32.5 33.86 341200.0 33.86
2021-01-13 32.52 31.09 32.0 32.31 191500.0 32.31
2021-01-12 32.1 31.3 31.3 31.86 172000.0 31.86
2021-01-11 31.18 30.01 30.49 31.17 171600.0 31.17
2021-01-08 32.81 29.79 30.2 30.82 459500.0 30.82
2021-01-07 30.29 29.43 30.11 30.04 136400.0 30.04
2021-01-06 30.47 28.42 28.42 29.91 201400.0 29.91
2021-01-05 28.42 27.17 27.95 28.24 170900.0 28.24
2021-01-04 28.6 27.37 27.92 27.94 195300.0 27.94
2020-12-31 28.2 27.66 27.81 27.67 122600.0 27.67
2020-12-30 28.62 27.34 28.23 27.82 138300.0 27.82
2020-12-29 30.25 27.0 29.78 28.16 350000.0 28.16
2020-12-28 29.88 28.25 28.8 29.58 473500.0 29.58
2020-12-24 28.48 27.78 28.33 28.37 63400.0 28.37
2020-12-23 28.46 27.59 28.01 28.28 111400.0 28.28
2020-12-22 28.98 27.21 28.81 27.9 297800.0 27.9
2020-12-21 29.06 28.33 28.75 28.76 201400.0 28.76
2020-12-18 29.76 28.64 29.73 29.17 786500.0 29.17
2020-12-17 29.86 27.51 28.04 29.72 346900.0 29.72
2020-12-16 28.14 27.08 27.21 27.74 202600.0 27.74
2020-12-15 27.25 25.9 26.04 27.2 169200.0 27.2
2020-12-14 26.45 24.54 26.37 25.83 268600.0 25.83
2020-12-11 26.62 25.81 25.81 26.06 132400.0 26.06
2020-12-10 26.32 25.47 25.77 26.12 122400.0 26.12
2020-12-09 26.79 25.73 25.98 26.11 167700.0 26.11
2020-12-08 25.93 24.81 25.29 25.62 241500.0 25.62
2020-12-07 26.24 25.3 26.2 25.57 350800.0 25.57
2020-12-04 28.0 25.5 28.0 26.26 285600.0 26.26
2020-12-03 28.28 27.5 28.04 27.91 134600.0 27.91
2020-12-02 28.36 27.26 27.91 27.98 213100.0 27.98
2020-12-01 28.25 27.42 27.42 28.03 276000.0 28.03
2020-11-30 28.41 27.03 28.4 27.22 245400.0 27.22
2020-11-27 28.29 27.33 28.2 28.22 102700.0 28.22
2020-11-25 28.64 27.8 28.6 28.01 161300.0 28.01
2020-11-24 29.42 27.86 29.42 28.89 251700.0 28.89
2020-11-23 29.07 26.69 28.15 28.81 468900.0 28.81
2020-11-20 28.78 27.33 28.28 27.86 200500.0 27.86
2020-11-19 31.57 29.58 31.5 30.77 245700.0 28.55
2020-11-18 31.45 30.3 30.41 30.34 180700.0 28.15
2020-11-17 30.93 29.52 30.15 30.32 205000.0 28.13
2020-11-16 30.75 29.7 29.71 30.16 271100.0 27.98
2020-11-13 29.46 28.38 28.79 29.23 153900.0 27.12
2020-11-12 30.11 28.17 28.95 28.7 280900.0 26.63
2020-11-11 29.21 27.06 27.4 29.11 238800.0 27.01
2020-11-10 27.44 25.91 26.2 27.17 174800.0 25.21
2020-11-09 27.89 25.65 26.75 25.68 288300.0 23.83
2020-11-06 26.65 25.15 26.18 26.42 183800.0 24.51
2020-11-05 26.33 25.01 25.01 26.22 100500.0 24.33
2020-11-04 25.58 24.67 25.53 24.93 91600.0 23.13
2020-11-03 26.67 25.57 26.61 25.99 129300.0 24.11
2020-11-02 26.62 25.27 25.27 26.01 206400.0 24.13
2020-10-30 26.5 24.87 25.15 25.02 209900.0 23.21
2020-10-29 25.81 24.4 25.4 25.3 236300.0 23.47
2020-10-28 24.05 22.83 23.08 23.65 151700.0 21.94
2020-10-27 23.65 23.07 23.2 23.5 102600.0 21.8
2020-10-26 23.54 22.85 23.36 23.39 108400.0 21.7
2020-10-23 23.91 23.17 23.7 23.74 74800.0 22.03
2020-10-22 23.56 22.24 22.77 23.46 89500.0 21.77
2020-10-21 23.75 22.49 23.68 22.57 112500.0 20.94
2020-10-20 25.06 23.44 25.06 23.73 97000.0 22.02
2020-10-19 25.55 24.76 25.27 24.81 83500.0 23.02
2020-10-16 25.81 25.22 25.23 25.28 77000.0 23.46
2020-10-15 25.46 24.48 24.48 25.29 69800.0 23.47
2020-10-14 25.15 24.57 24.99 24.79 62500.0 23.0
2020-10-13 25.08 23.76 24.68 24.96 87100.0 23.16
2020-10-12 24.99 23.87 24.13 24.69 119700.0 22.91
2020-10-09 24.76 24.01 24.18 24.02 149100.0 22.29
2020-10-08 24.58 23.29 24.45 24.08 191600.0 22.34
2020-10-07 23.85 22.3 22.34 23.77 290000.0 22.06
2020-10-06 22.87 22.07 22.65 22.08 89300.0 20.49
2020-10-05 22.5 21.6 21.88 22.42 85700.0 20.8
2020-10-02 22.0 20.79 20.85 21.79 96400.0 20.22
2020-10-01 21.39 20.77 21.17 21.3 84200.0 19.76
2020-09-30 21.31 20.6 20.6 20.94 94900.0 19.43
2020-09-29 20.84 20.26 20.39 20.67 140100.0 19.18
2020-09-28 20.86 20.4 20.4 20.43 87100.0 18.96
2020-09-25 20.49 19.93 19.93 20.18 81600.0 18.72
2020-09-24 20.44 19.55 20.04 20.09 111000.0 18.64
2020-09-23 20.78 19.91 20.5 19.93 133200.0 18.49
2020-09-22 21.14 20.42 20.92 20.56 135900.0 19.08
2020-09-21 21.83 20.58 21.63 20.8 160000.0 19.3
2020-09-18 22.63 21.91 22.26 22.04 420500.0 20.45
2020-09-17 22.52 21.28 21.62 22.1 102400.0 20.51
2020-09-16 22.23 21.79 21.96 21.88 136100.0 20.3
2020-09-15 22.4 21.84 22.08 21.88 100100.0 20.3
2020-09-14 22.35 21.71 22.0 22.04 202700.0 20.45
2020-09-11 22.12 21.06 21.26 21.94 273200.0 20.36
2020-09-10 21.73 21.18 21.56 21.21 293600.0 19.68
2020-09-09 21.74 21.25 21.28 21.4 134200.0 19.86
2020-09-08 21.64 21.14 21.36 21.17 248400.0 19.64
2020-09-04 21.7 21.06 21.7 21.42 186300.0 19.87
2020-09-03 21.7 21.18 21.56 21.34 212000.0 19.8
2020-09-02 22.07 21.33 21.72 21.62 142300.0 20.06
2020-09-01 21.95 20.9 21.14 21.67 156600.0 20.11
2020-08-31 21.41 20.85 21.3 21.12 289200.0 19.6
2020-08-28 22.22 21.18 22.17 21.26 261800.0 19.73
2020-08-27 22.44 21.81 22.18 21.99 321500.0 20.4
2020-08-26 22.6 21.8 22.02 22.15 329300.0 20.55
2020-08-25 22.55 21.89 22.5 22.12 210300.0 20.52
2020-08-24 22.64 21.9 22.52 22.45 230200.0 20.83
2020-08-21 22.76 21.84 22.1 22.22 1259300.0 20.62
2020-08-20 22.25 21.04 21.04 22.21 309500.0 20.42
2020-08-19 21.3 20.08 20.17 21.29 301100.0 19.58
2020-08-18 20.26 19.79 20.13 20.03 348700.0 18.42
2020-08-17 20.2 18.85 18.93 20.13 344400.0 18.51
2020-08-14 19.25 18.16 18.26 19.0 341000.0 17.47
2020-08-13 18.85 18.27 18.41 18.35 273600.0 16.87
2020-08-12 18.76 17.67 17.89 18.52 336300.0 17.03
2020-08-11 18.0 15.77 16.61 17.82 491900.0 16.39
2020-08-10 16.43 15.3 15.5 16.2 353900.0 14.9
2020-08-07 15.44 14.52 14.66 15.43 145000.0 14.19
2020-08-06 14.88 14.33 14.46 14.66 220100.0 13.48
2020-08-05 14.58 13.77 14.2 14.46 435700.0 13.3
2020-08-04 14.23 13.94 14.08 14.19 107100.0 13.05
2020-08-03 14.32 13.67 14.16 14.24 225900.0 13.09
2020-07-31 14.39 13.67 14.1 14.22 344400.0 13.08
2020-07-30 14.36 13.72 13.72 14.35 173800.0 13.19
2020-07-29 14.09 13.38 13.48 13.96 160600.0 12.84
2020-07-28 13.77 13.43 13.43 13.46 154900.0 12.38
2020-07-27 13.92 13.41 13.92 13.63 121600.0 12.53
2020-07-24 14.15 13.79 14.02 13.82 142400.0 12.71
2020-07-23 14.14 13.91 13.98 14.01 187900.0 12.88
2020-07-22 14.17 13.61 14.1 14.02 190600.0 12.89
2020-07-21 14.52 13.44 13.44 14.24 565200.0 13.09
2020-07-20 13.62 13.09 13.6 13.27 122200.0 12.2
2020-07-17 14.05 13.63 14.01 13.75 122600.0 12.64
2020-07-16 14.37 13.85 14.27 13.99 127600.0 12.86
2020-07-15 14.62 14.21 14.35 14.32 128500.0 13.17
2020-07-14 14.11 13.72 13.88 14.05 87600.0 12.92
2020-07-13 14.31 13.71 14.25 13.92 129400.0 12.8
2020-07-10 14.27 13.93 14.23 14.07 112800.0 12.94
2020-07-09 15.47 14.14 15.23 14.25 196100.0 13.1
2020-07-08 15.64 15.19 15.39 15.51 87000.0 14.26
2020-07-07 15.58 15.2 15.28 15.54 160800.0 14.29
2020-07-06 15.58 15.1 15.58 15.51 85400.0 14.26
2020-07-02 16.01 15.15 15.87 15.22 135600.0 13.99
2020-07-01 16.22 15.53 16.04 15.55 88900.0 14.3
2020-06-30 16.39 15.85 16.07 16.0 144900.0 14.71
2020-06-29 16.24 15.58 15.8 16.14 130800.0 14.84
2020-06-26 15.72 15.09 15.41 15.62 324700.0 14.36
2020-06-25 15.83 15.23 15.73 15.56 130900.0 14.31
2020-06-24 16.08 15.37 15.92 15.84 175100.0 14.56
2020-06-23 16.84 16.02 16.76 16.09 148200.0 14.79
2020-06-22 16.66 15.57 16.03 16.51 151600.0 15.18
2020-06-19 16.57 15.81 16.55 16.15 373900.0 14.85
2020-06-18 17.14 16.45 16.82 16.53 152600.0 15.2
2020-06-17 17.6 16.95 17.39 17.05 156100.0 15.68
2020-06-16 17.88 16.99 17.88 17.5 125500.0 16.09
2020-06-15 17.3 16.24 16.24 17.15 109800.0 15.77
2020-06-12 17.27 16.46 17.14 16.87 157200.0 15.51
2020-06-11 17.38 16.3 17.1 16.52 128500.0 15.19
2020-06-10 18.69 17.78 18.64 17.85 125700.0 16.41
2020-06-09 18.98 17.81 18.0 18.87 259200.0 17.35
2020-06-08 18.53 17.78 17.78 18.41 164300.0 16.93
2020-06-05 18.23 17.47 18.0 17.8 209500.0 16.37
2020-06-04 17.45 16.87 17.12 17.39 148600.0 15.99
2020-06-03 17.64 17.21 17.46 17.39 139800.0 15.99
2020-06-02 17.45 16.73 16.76 17.32 149500.0 15.79
2020-06-01 17.4 16.59 17.27 16.63 231100.0 15.16
2020-05-29 17.33 16.7 16.91 17.3 195200.0 15.77
2020-05-28 17.7 16.76 17.51 17.12 216600.0 15.61
2020-05-27 17.56 16.85 17.23 17.42 173900.0 15.88
2020-05-26 17.85 16.62 16.86 17.04 328500.0 15.53
2020-05-22 16.38 15.64 16.0 16.35 213500.0 14.9
2020-05-21 17.69 15.6 16.37 15.71 411700.0 14.32
2020-05-20 15.45 14.77 15.12 15.36 226600.0 14.0
2020-05-19 15.61 14.96 15.31 15.03 242400.0 13.7
2020-05-18 15.85 15.34 15.68 15.47 243100.0 14.1
2020-05-15 15.03 14.11 14.3 14.86 1207600.0 13.55
2020-05-14 14.48 12.91 13.22 14.31 297100.0 13.04
2020-05-13 14.2 13.37 14.15 13.64 164700.0 12.43
2020-05-12 14.95 14.0 14.68 14.02 252000.0 12.78
2020-05-11 15.08 13.29 13.29 14.64 287300.0 13.34
2020-05-08 13.39 12.98 13.03 13.27 96200.0 12.1
2020-05-07 13.08 12.51 12.97 12.76 86500.0 11.63
2020-05-06 12.97 12.03 12.17 12.68 118000.0 11.56
2020-05-05 13.32 12.01 13.26 12.15 140000.0 11.08
2020-05-04 13.12 12.75 12.75 13.05 61200.0 11.9
2020-05-01 14.13 12.59 13.19 12.98 95100.0 11.83
2020-04-30 14.0 13.29 14.0 13.53 73100.0 12.33
2020-04-29 14.51 13.51 13.62 14.31 118500.0 13.04
2020-04-28 13.48 12.98 13.28 13.19 127700.0 12.02
2020-04-27 13.25 12.35 12.35 12.96 141000.0 11.81
2020-04-24 12.51 11.88 12.06 12.33 95700.0 11.24
2020-04-23 12.19 11.47 11.47 11.87 110200.0 10.82
2020-04-22 11.79 11.44 11.68 11.47 79800.0 10.46
2020-04-21 11.76 11.44 11.58 11.48 132300.0 10.46
2020-04-20 12.18 11.82 11.99 11.96 117700.0 10.9
2020-04-17 12.68 12.05 12.05 12.29 124200.0 11.2
2020-04-16 12.15 11.28 12.11 11.71 144900.0 10.67
2020-04-15 12.33 11.81 12.16 12.08 111500.0 11.01
2020-04-14 12.9 12.09 12.69 12.6 106200.0 11.49
2020-04-13 12.8 11.92 12.79 12.69 100600.0 11.57
2020-04-09 12.99 12.18 12.32 12.93 137300.0 11.79
2020-04-08 12.3 11.36 11.5 12.05 138100.0 10.98
2020-04-07 12.09 11.12 11.53 11.3 138500.0 10.3
2020-04-06 11.4 10.31 10.31 11.26 173600.0 10.26
2020-04-03 10.9 9.81 10.7 9.99 100500.0 9.11
2020-04-02 10.83 10.33 10.33 10.78 96900.0 9.83
2020-04-01 11.64 10.51 11.45 10.64 138400.0 9.7
2020-03-31 12.02 11.3 11.46 11.89 201900.0 10.84
2020-03-30 12.37 11.34 12.37 11.7 206600.0 10.66
2020-03-27 12.84 12.13 12.58 12.37 99500.0 11.28
2020-03-26 13.21 12.48 12.5 13.05 147700.0 11.9
2020-03-25 13.35 12.14 12.63 12.51 161300.0 11.4
2020-03-24 12.65 11.83 11.92 12.63 155200.0 11.51
2020-03-23 12.36 11.08 12.33 11.59 259400.0 10.56
2020-03-20 12.91 11.37 12.45 12.12 365800.0 11.05
2020-03-19 13.37 12.11 12.68 12.35 182500.0 11.26
2020-03-18 13.23 11.7 13.05 12.68 256900.0 11.56
2020-03-17 13.94 12.54 13.32 13.76 208000.0 12.54
2020-03-16 14.0 12.99 13.51 13.3 163100.0 12.12
2020-03-13 14.93 14.06 14.24 14.78 164200.0 13.47
2020-03-12 14.54 13.52 14.4 13.72 306200.0 12.51
2020-03-11 15.27 14.8 15.18 15.03 234600.0 13.7
2020-03-10 16.89 15.28 16.89 15.54 230400.0 13.98
2020-03-09 17.22 16.25 16.55 16.61 173700.0 14.95
2020-03-06 17.37 16.85 17.05 17.35 136600.0 15.61
2020-03-05 17.56 17.27 17.5 17.45 159000.0 15.7
2020-03-04 17.85 17.01 17.31 17.81 129500.0 16.03
2020-03-03 17.68 17.02 17.46 17.16 174000.0 15.44
2020-03-02 17.4 16.35 16.82 17.35 272400.0 15.61
2020-02-28 17.09 16.57 16.69 16.82 211000.0 15.13
2020-02-27 17.35 16.08 16.16 16.9 251800.0 15.21
2020-02-26 16.45 15.87 15.89 16.27 218100.0 14.64
2020-02-25 16.48 15.49 16.44 15.88 283400.0 14.29
2020-02-24 17.29 16.35 16.97 16.48 251900.0 14.83
2020-02-21 17.6 16.84 17.1 17.33 146000.0 15.59
2020-02-20 17.69 17.07 17.51 17.09 166300.0 15.38
2020-02-19 21.0 17.17 20.65 17.17 295100.0 15.45
2020-02-18 20.46 19.93 20.27 20.26 83500.0 18.23